ASHR - Xtrackers Harvest CSI 300 China A ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 201925.3825.8425.3825.7925.795,046,000
Feb 15, 201924.9525.0424.9025.0325.032,286,700
Feb 14, 201925.0625.2525.0425.1825.182,020,300
Feb 13, 201925.1525.2925.1025.1625.164,676,700
Feb 12, 201924.6224.6824.5324.6624.663,113,300
Feb 11, 201924.4624.5024.3924.4524.451,789,100
Feb 08, 201923.8923.9123.6923.8123.811,901,600
Feb 07, 201924.0224.1623.8523.9523.951,562,900
Feb 06, 201924.4524.4524.1724.1724.17743,800
Feb 05, 201924.2924.4424.2224.4124.411,211,400
Feb 04, 201924.1224.1924.0524.1124.11738,600
Feb 01, 201924.2424.2624.1724.1924.191,684,700
Jan 31, 201923.9524.2623.9524.2524.251,749,900
Jan 30, 201923.7523.9723.6923.9623.961,762,000
Jan 29, 201923.7923.8323.6723.7023.701,116,900
Jan 28, 201923.6423.7123.5923.6623.661,190,000
Jan 25, 201923.8323.9123.7523.8823.883,469,300
Jan 24, 201923.3923.4923.3823.4823.48856,800
Jan 23, 201923.2723.3323.1923.2723.272,517,600
Jan 22, 201923.1923.2223.0223.0723.072,180,800
Jan 18, 201923.5523.6423.5023.5323.533,935,400
Jan 17, 201923.0323.4523.0323.3823.382,510,800
Jan 16, 201923.2723.4523.2723.3823.383,292,800
Jan 15, 201923.1223.2223.0823.2223.221,653,600
Jan 14, 201922.7322.8422.6822.7522.75901,700
Jan 11, 201922.8923.0422.8423.0323.03891,400
Jan 10, 201922.7422.9022.7122.8822.88787,900
Jan 09, 201922.7022.9022.6622.8722.871,550,100
Jan 08, 201922.4122.4922.3322.4422.441,434,100
Jan 07, 201922.4022.4822.2622.4122.41865,300
Jan 04, 201922.1822.5222.1822.5022.503,778,500
Jan 03, 201921.6821.6921.5121.5121.511,082,400
Jan 02, 201921.6621.7821.6221.7621.761,200,200
Dec 31, 201822.0822.1421.9121.9321.93833,100
Dec 28, 201821.9322.0921.8722.0122.012,091,800
Dec 27, 201821.6421.8721.6221.8321.831,668,900
Dec 26, 201821.8022.0721.7422.0722.072,843,000
Dec 24, 201821.8021.9421.7621.8121.811,242,300
Dec 21, 201822.0022.0321.6821.6821.683,029,000
Dec 20, 201822.2822.3922.1522.2322.231,678,600
Dec 19, 201822.7022.7322.1622.2522.254,349,400
Dec 18, 201822.8622.8822.7222.8022.801,593,300
Dec 17, 201822.8222.8922.6522.7022.701,546,300
Dec 14, 201823.0523.1222.9723.0223.021,869,500
Dec 13, 201823.3723.4723.3123.4423.442,647,100
Dec 12, 201823.1823.3023.1323.1523.151,491,800
Dec 11, 201823.0823.1022.8823.0723.071,934,400
Dec 10, 201822.8522.8622.5722.8322.832,662,100
Dec 07, 201823.2723.2922.8522.9922.991,978,200
Dec 07, 20180.289 Dividend
Dec 06, 201823.3123.6023.2123.5823.293,112,800
Dec 04, 201824.3324.3823.8523.8923.602,795,900
Dec 03, 201824.1824.2524.1024.2523.954,028,500
Nov 30, 201823.1923.4323.0923.4223.132,863,500
Nov 29, 201823.0023.1822.9223.0622.782,258,500
Nov 28, 201823.1823.5123.0923.5123.223,240,700
Nov 27, 201822.8522.9822.7822.9822.701,336,500
Nov 26, 201823.0823.1422.9623.1022.821,674,400
Nov 23, 201822.9723.0922.9622.9822.702,326,500
Nov 21, 201823.7323.8323.6423.6923.402,607,400
Nov 20, 201823.4123.4523.1823.2522.973,018,300
Nov 19, 201824.1524.1723.8923.9223.631,412,400
Nov 16, 201823.9524.2523.8924.1723.872,787,800
Nov 15, 201823.6824.1523.6124.0023.713,339,300
Nov 14, 201823.6023.6223.3123.3723.081,855,600
Nov 13, 201823.6123.8923.5323.7223.433,048,500
Nov 12, 201823.2123.2123.0123.0622.782,010,200
Nov 09, 201823.0023.0122.7922.8722.593,529,100
Nov 08, 201823.6123.6323.3023.3523.062,360,100
Nov 07, 201823.8824.0123.7424.0123.721,855,400
Nov 06, 201823.8023.8923.7123.7723.481,826,200
Nov 05, 201824.0224.0823.8623.9223.633,716,600
Nov 02, 201824.4224.5423.9024.1223.827,178,600
Nov 01, 201823.4024.1823.3524.1423.8411,663,300
Oct 31, 201823.0423.2623.0323.2322.954,730,000
Oct 30, 201822.5022.7522.4922.7122.432,650,000
Oct 29, 201822.6422.7222.1022.2521.985,753,100
Oct 26, 201823.1623.4223.0423.2822.993,213,200
Oct 25, 201823.3823.7023.3223.6023.313,647,700
Oct 24, 201823.4323.4522.9822.9822.701,968,700
Oct 23, 201823.1423.5123.0423.4323.142,404,300
Oct 22, 201823.9123.9623.7623.9223.634,474,200
Oct 19, 201822.8423.0222.7522.8622.583,531,500
Oct 18, 201822.4122.4422.0022.0221.754,106,800
Oct 17, 201822.9122.9122.6522.6922.412,391,700
Oct 16, 201823.0023.1422.9623.1422.861,628,000
Oct 15, 201823.1023.1923.0123.0122.731,970,100
Oct 12, 201823.4023.4623.1323.4323.142,250,500
Oct 11, 201822.9723.4022.9023.1322.855,963,300
Oct 10, 201823.9123.9423.4523.4623.172,334,500
Oct 09, 201824.0024.1223.8823.9823.691,692,000
Oct 08, 201823.8924.1123.8724.0623.771,700,700
Oct 05, 201824.2824.5724.2324.5424.243,749,300
Oct 04, 201824.4324.5624.0924.1723.872,829,000
Oct 03, 201824.9825.0124.7624.7724.471,428,900
Oct 02, 201824.8925.0124.8624.8824.581,588,700
Oct 01, 201825.3925.4525.3425.4025.091,301,900
Sep 28, 201825.3525.4325.2825.3525.041,792,900
Sep 27, 201825.1925.2625.1125.1624.851,586,100
Sep 26, 201825.2825.5925.2525.3925.082,571,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...