U.S. Markets closed

Xtrackers Harvest CSI 300 China A-Shares ETF (ASHR)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
36.19-0.20 (-0.55%)
At close: 4:00PM EDT

36.20 +0.01 (0.03%)
After hours: 4:23PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 202036.2036.2336.1136.1936.191,738,197
Oct 22, 202036.3836.4836.3036.3936.392,643,000
Oct 21, 202036.6336.7436.5136.5336.534,505,700
Oct 20, 202036.4336.6036.3936.5036.502,843,600
Oct 19, 202036.1836.3036.0136.0636.064,377,800
Oct 16, 202036.4836.5536.3636.4136.418,129,100
Oct 15, 202036.0236.2336.0236.2136.213,362,600
Oct 14, 202036.4036.4236.1836.2136.211,728,800
Oct 13, 202036.4636.6136.3536.5636.562,051,700
Oct 12, 202036.3836.4536.3136.4336.433,007,400
Oct 09, 202035.6935.7835.6335.7335.731,741,100
Oct 08, 202035.4335.4835.3535.4535.452,883,800
Oct 07, 202035.3435.4535.2335.3935.392,625,100
Oct 06, 202035.1935.2134.9735.0935.093,433,900
Oct 05, 202034.8135.0634.7935.0635.061,779,500
Oct 02, 202034.4134.7834.3234.5834.582,864,200
Oct 01, 202034.9835.0334.8835.0335.031,802,100
Sep 30, 202034.2434.5134.2134.4834.483,744,800
Sep 29, 202034.1634.4734.1634.3934.391,913,500
Sep 28, 202034.1134.2234.0334.1834.181,813,200
Sep 25, 202033.7333.9533.5233.9233.922,758,700
Sep 24, 202033.7433.9933.7133.8533.852,152,000
Sep 23, 202034.7034.7234.2034.2234.225,274,000
Sep 22, 202034.9134.9434.6634.7834.782,780,700
Sep 21, 202034.9135.2334.7435.2235.224,928,400
Sep 18, 202035.4535.4735.2835.3335.331,910,100
Sep 17, 202034.6934.9934.6834.9334.931,139,300
Sep 16, 202035.0935.1234.8634.9234.922,675,700
Sep 15, 202035.1935.2635.1235.2035.202,220,800
Sep 14, 202034.3334.6734.3234.6534.657,178,000
Sep 11, 202034.1534.2233.9934.1234.123,859,500
Sep 10, 202034.0834.0833.5833.6033.604,863,800
Sep 09, 202034.0934.3334.0934.2134.214,392,000
Sep 08, 202034.4334.6034.3434.3434.342,434,000
Sep 04, 202035.2735.4634.9435.3335.332,887,200
Sep 03, 202035.5835.6035.2235.2835.283,674,300
Sep 02, 202035.8835.9235.6635.9035.903,474,900
Sep 01, 202035.8635.9535.7635.9435.943,096,100
Aug 31, 202035.4435.4535.2135.3435.342,042,000
Aug 28, 202035.6135.8035.5535.7835.786,434,000
Aug 27, 202034.7534.8334.5134.6934.693,550,200
Aug 26, 202034.5234.6134.4734.5234.523,603,500
Aug 25, 202034.8234.9334.7834.9334.932,762,700
Aug 24, 202034.8534.8534.6334.7634.762,981,000
Aug 21, 202034.4234.6034.3134.4534.453,952,500
Aug 20, 202034.1834.5334.1434.4934.494,904,300
Aug 19, 202034.7034.7734.4534.4634.465,121,000
Aug 18, 202035.1935.1934.9535.0835.082,861,800
Aug 17, 202035.1035.2635.0335.2335.235,855,700
Aug 14, 202034.1834.2534.0434.1534.158,312,800
Aug 13, 202033.8233.9133.7333.7933.792,911,200
Aug 12, 202033.9434.1733.9034.0734.076,399,300
Aug 11, 202034.2234.2833.9434.0234.027,454,700
Aug 10, 202034.3434.4434.2234.4334.435,378,700
Aug 07, 202034.2634.2833.9834.1134.117,262,300
Aug 06, 202034.7934.9734.6634.9734.976,316,400
Aug 05, 202034.8135.0034.7834.8234.823,503,300
Aug 04, 202034.3134.7234.2834.6434.647,070,600
Aug 03, 202034.5734.7334.5434.6234.624,898,700
Jul 31, 202033.8233.8633.5633.7633.763,195,100
Jul 30, 202033.4033.5333.2033.4533.454,345,100
Jul 29, 202033.7433.8533.6533.8233.824,789,100
Jul 28, 202032.8832.8932.7332.7332.733,053,900
Jul 27, 202032.8832.9432.7832.8532.854,531,300
Jul 24, 202032.6032.8432.5132.7932.796,556,500
Jul 23, 202034.0034.0933.7333.8633.862,899,900
Jul 22, 202033.8733.9633.6333.8333.832,694,100
Jul 21, 202034.1034.1033.9233.9933.992,628,000
Jul 20, 202033.9634.1033.8334.1034.104,225,400
Jul 17, 202033.1633.1832.9133.1033.103,387,000
Jul 16, 202032.9233.1532.8033.0233.029,859,200
Jul 15, 202034.5934.7434.4834.6234.6210,956,800
Jul 14, 202034.5235.0334.4934.9734.978,498,600
Jul 13, 202035.1435.4034.8434.9134.917,179,300
Jul 10, 202034.5034.5034.1834.4434.447,740,700
Jul 09, 202035.2735.3034.7134.9434.948,334,400
Jul 08, 202034.4934.8734.4634.8734.8719,843,400
Jul 07, 202033.9634.2733.8833.8833.889,368,000
Jul 06, 202033.9734.6533.8334.6434.6413,095,800
Jul 02, 202031.1031.1931.0231.1431.144,592,300
Jul 01, 202030.2730.4630.1830.3630.366,090,900
Jun 30, 202029.6829.7529.6029.7129.712,676,800
Jun 29, 202029.3429.4129.2429.4029.403,587,300
Jun 26, 202029.3429.3629.2029.2829.282,460,700
Jun 25, 202029.1629.3329.1529.3029.302,092,800
Jun 24, 202029.5029.5729.2629.3129.312,917,600
Jun 23, 202029.5929.6229.5029.5529.552,630,200
Jun 22, 202029.1929.4229.1629.3929.396,915,000
Jun 19, 202029.1529.1628.8528.9328.934,467,000
Jun 18, 202028.7128.8928.6928.8628.863,757,300
Jun 17, 202028.4928.6128.4228.6128.614,380,600
Jun 16, 202028.5528.6028.1628.3028.303,242,900
Jun 15, 202027.9528.3727.9528.2728.272,915,500
Jun 12, 202028.4828.5128.1328.3528.354,609,400
Jun 11, 202028.2028.3327.9527.9727.972,670,800
Jun 10, 202028.6528.8128.5228.7428.743,961,900
Jun 09, 202028.5428.5928.4628.5528.554,401,500
Jun 08, 202028.5428.6728.4728.6728.674,275,900
Jun 05, 202028.5228.6728.4628.6028.603,206,200
Jun 04, 202028.0528.2027.9828.0628.062,340,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...