ASHR - Xtrackers Harvest CSI 300 China A ETF

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201825.7826.1525.7826.1426.142,344,500
Jul 19, 201825.4525.4725.2925.2925.291,917,800
Jul 18, 201825.7425.8025.6125.7725.771,090,300
Jul 17, 201825.9226.0025.8625.9925.99736,700
Jul 16, 201826.1326.1526.0326.0626.06622,700
Jul 13, 201826.1426.3026.0826.1926.191,267,500
Jul 12, 201826.1426.3526.1426.3226.322,365,300
Jul 11, 201825.6925.6925.3625.3725.371,845,700
Jul 10, 201826.2226.3126.1626.2826.281,789,500
Jul 09, 201826.0826.3326.0826.3226.322,685,800
Jul 06, 201825.2625.4325.2025.3925.391,457,100
Jul 05, 201825.3925.4125.1325.1625.161,478,700
Jul 03, 201825.6625.7025.4025.4025.40877,200
Jul 02, 201825.3825.5125.3225.4525.452,651,500
Jun 29, 201826.5426.6626.4826.5326.534,405,900
Jun 28, 201825.9126.0525.8326.0326.031,229,700
Jun 27, 201826.3126.3825.8925.8925.892,256,600
Jun 26, 201826.8426.8426.6626.6926.691,512,300
Jun 25, 201827.2027.2826.9126.9926.992,290,500
Jun 22, 201827.7227.7327.6127.6327.631,331,400
Jun 21, 201827.6027.6527.3427.3427.342,288,700
Jun 20, 201828.0528.0527.8227.8827.881,011,200
Jun 19, 201827.8827.8827.6927.7227.721,706,100
Jun 18, 201828.8228.8528.6728.7228.721,024,000
Jun 15, 201829.1729.2028.9429.0629.06944,300
Jun 14, 201829.5729.6029.4029.4129.41709,500
Jun 13, 201829.6929.7029.4629.5029.501,105,000
Jun 12, 201829.9429.9429.7529.8429.84362,600
Jun 11, 201829.6129.6529.5729.6529.65412,100
Jun 08, 201829.5829.6529.4929.5929.59614,400
Jun 07, 201830.1530.1529.8329.8729.87774,100
Jun 06, 201830.0830.2230.0130.2130.21928,200
Jun 05, 201829.9930.0629.9530.0430.04686,800
Jun 04, 201829.7829.7929.7129.7629.76785,200
Jun 01, 201829.5429.6129.4629.5629.56962,000
May 31, 201829.6829.8129.5829.6029.601,716,100
May 30, 201829.1929.3528.9529.2929.291,021,800
May 29, 201829.5929.6229.2929.3429.341,582,500
May 25, 201829.8729.9029.7929.8429.84498,300
May 24, 201830.0030.0929.8630.0130.01993,100
May 23, 201830.0530.2029.9930.1430.14989,900
May 22, 201830.8130.8230.6530.7230.72479,100
May 21, 201830.8030.9130.7830.9130.911,009,400
May 18, 201830.4830.5330.4430.5330.53771,600
May 17, 201830.4030.4530.2730.3030.301,419,800
May 16, 201830.6930.7830.6030.7830.781,130,800
May 15, 201830.6530.6530.4430.5230.521,049,900
May 14, 201830.9031.0330.9030.9630.961,614,500
May 11, 201830.7230.7630.6130.6230.62938,200
May 10, 201830.7630.9630.6830.9430.941,306,300
May 09, 201830.4130.4830.3630.4630.46432,600
May 08, 201830.3630.4230.2730.3630.361,529,400
May 07, 201830.0130.0629.9730.0430.04880,100
May 04, 201829.5129.7829.4729.6729.67764,900
May 03, 201829.6929.7929.5029.6929.69999,000
May 02, 201829.6029.6129.3829.3829.38457,400
May 01, 201829.6729.7229.4829.6929.69479,400
Apr 30, 201829.9629.9829.7729.8029.80409,200
Apr 27, 201829.7329.7729.5329.7129.71283,100
Apr 26, 201829.7729.9029.7229.8129.81758,800
Apr 25, 201830.1930.2529.9630.1930.19570,400
Apr 24, 201830.4530.5730.2630.3730.371,546,300
Apr 23, 201829.8029.8229.6429.7029.70406,600
Apr 20, 201829.9129.9129.6029.6529.651,439,100
Apr 19, 201830.3330.4630.1630.2330.23752,400
Apr 18, 201830.1030.2330.0430.1430.14864,500
Apr 17, 201830.2430.3130.1030.1030.10861,400
Apr 16, 201830.3030.4030.2130.3230.32679,200
Apr 13, 201830.9430.9630.6530.6930.69883,000
Apr 12, 201831.2031.3131.1431.2631.26591,600
Apr 11, 201831.3231.5431.3131.3931.39400,100
Apr 10, 201831.1631.3631.1331.3531.351,303,500
Apr 09, 201830.5230.6230.2930.3230.32586,600
Apr 06, 201830.6730.7630.2630.2830.281,620,400
Apr 05, 201831.0931.1830.9931.0731.071,071,700
Apr 04, 201830.2131.0230.2030.9430.94821,100
Apr 03, 201830.9130.9330.6330.9330.93824,500
Apr 02, 201830.9030.9330.4030.5530.551,142,000
Mar 29, 201830.9431.3830.9131.2831.281,914,600
Mar 28, 201830.3630.3930.1030.2030.20912,900
Mar 27, 201831.0431.1030.6130.6830.681,270,400
Mar 26, 201830.7631.0330.5731.0231.021,563,000
Mar 23, 201830.7030.7630.2030.2030.201,959,500
Mar 22, 201831.3331.3431.0231.0731.071,873,000
Mar 21, 201831.8732.0031.7431.9131.91921,500
Mar 20, 201832.1132.2232.0332.1832.18913,500
Mar 19, 201831.9832.0131.8331.9231.92602,500
Mar 16, 201831.9732.0031.9031.9531.95489,000
Mar 15, 201832.3032.3832.1832.1832.18677,900
Mar 14, 201832.1432.2331.9832.0832.08724,500
Mar 13, 201832.4132.4131.8731.9331.931,220,900
Mar 12, 201832.5732.6332.4632.5732.57712,400
Mar 09, 201832.3032.6732.3032.6432.64933,600
Mar 08, 201832.1032.1531.9132.0532.05475,200
Mar 07, 201831.9231.9831.7131.9231.92531,500
Mar 06, 201832.1532.4231.9932.1132.111,005,700
Mar 05, 201831.4131.7331.3731.6831.68854,800
Mar 02, 201831.1831.6831.0631.6431.641,426,900
Mar 01, 201831.6131.7431.2031.3131.311,073,900
Feb 28, 201831.7431.7631.3031.3031.30928,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...