U.S. Markets closed

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
34.64+0.02 (+0.06%)
At close: 4:00PM EDT

34.64 0.00 (0.00%)
After hours: 6:08PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug 04, 202034.3134.7234.2834.6434.646,870,300
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
Jun 03, 202028.2928.4928.2928.3828.386,573,000
Jun 02, 202028.1028.3428.0628.2928.292,025,500
Jun 01, 202027.4727.9427.4727.9427.944,516,900
May 29, 202027.0027.2426.7527.2327.233,824,600
May 28, 202027.0127.0426.6926.7326.735,466,800
May 27, 202026.9226.9226.6626.8226.822,552,800
May 26, 202027.2627.3327.0127.0627.062,649,800
May 22, 202026.9226.9826.8226.8826.882,325,200
May 21, 202027.4027.4627.2627.3127.312,549,000
May 20, 202027.8927.9727.7627.8927.892,427,400
May 19, 202027.8027.8427.6827.6827.682,028,400
May 18, 202027.7428.0227.6627.9927.992,573,300
May 15, 202027.3127.3727.1627.2627.262,488,900
May 14, 202027.3427.8327.3327.7727.774,135,800
May 13, 202027.8727.9127.5627.6627.662,817,000
May 12, 202027.9628.0227.7327.7827.782,546,300
May 11, 202027.6927.8527.6427.7127.713,537,500
May 08, 202027.9028.1127.9028.0028.002,869,500
May 07, 202027.6227.7127.5427.6627.662,090,700
May 06, 202027.2727.3527.2127.3127.312,681,900
May 05, 202026.4026.6126.3726.5226.522,283,900
May 04, 202026.0926.1626.0126.1426.143,320,700
May 01, 202026.4426.5125.9825.9925.996,809,200
Apr 30, 202027.5527.5526.9026.9226.922,360,000
Apr 29, 202027.3127.4427.2427.4427.442,073,900
Apr 28, 202027.2827.3227.1227.1227.122,015,200
Apr 27, 202027.0227.1026.9527.0727.071,572,900
Apr 24, 202026.8826.9226.7726.8226.821,796,600
Apr 23, 202026.9827.2026.9326.9526.952,064,500
Apr 22, 202027.0927.1226.9827.0327.033,361,400
Apr 21, 202026.5426.6326.4226.4926.494,500,900
Apr 20, 202026.9627.1226.8926.9226.921,862,700
Apr 17, 202026.9627.0226.8626.9826.986,360,300
Apr 16, 202026.7126.7626.5426.6126.612,536,800
Apr 15, 202026.5226.5926.4626.4926.492,966,200
Apr 14, 202026.9327.1026.9327.0427.042,910,000
Apr 13, 202026.5526.5926.3826.5026.502,888,900
Apr 09, 202026.8827.1026.6926.7026.704,893,300
Apr 08, 202026.7026.8126.5826.7526.756,123,800
Apr 07, 202027.4127.4126.3926.4626.4616,033,100
Apr 06, 202026.7527.0026.6326.8226.823,802,900
Apr 03, 202026.3226.4226.0026.1826.184,659,200
Apr 02, 202026.0226.4425.9626.3926.394,043,500
Apr 01, 202025.8125.9225.4325.4425.442,750,600
Mar 31, 202026.0426.2025.8725.8925.894,419,900
Mar 30, 202025.7826.1925.6326.1726.176,052,900
Mar 27, 202025.8626.0125.6025.7225.724,170,400
Mar 26, 202025.9926.8125.9926.8126.817,561,400
Mar 25, 202026.0526.4525.8526.2026.205,015,900
Mar 24, 202025.9926.0325.7026.0326.034,810,700
Mar 23, 202024.9325.1724.5724.8624.867,233,500
Mar 20, 202025.9125.9124.1324.6524.6520,105,900
Mar 19, 202025.4326.0325.1625.6525.656,830,300
Mar 18, 202025.1525.8724.9425.3825.388,867,500
Mar 17, 202026.0826.8825.8526.8126.816,305,200
Mar 16, 202025.3826.3825.0225.4725.479,809,200
Mar 13, 202028.6628.7127.3128.6228.6212,233,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...