U.S. Markets closed

Xtrackers Harvest CSI 500 China-A Shares Small Cap ETF (ASHS)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
35.38+0.30 (+0.86%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202135.4235.4235.3635.3835.383,100
Apr 15, 202135.0735.1035.0735.0835.081,000
Apr 14, 202134.5634.9834.5634.9334.934,800
Apr 13, 202134.5334.5334.5234.5234.522,300
Apr 12, 202134.6134.6134.5834.5834.582,300
Apr 09, 202135.1135.1735.1135.1735.171,100
Apr 08, 202135.2335.2535.1735.1735.173,200
Apr 07, 202135.2335.2335.1935.1935.191,100
Apr 06, 202135.0935.2935.0935.2735.276,400
Apr 05, 202134.9435.1034.9435.0635.062,100
Apr 01, 202135.0335.0334.9435.0035.001,500
Mar 31, 202134.7834.8234.7834.8034.80800
Mar 30, 202134.6334.7034.5434.6234.624,400
Mar 29, 202134.6034.6234.4134.6034.607,100
Mar 26, 202134.7434.8934.5934.8934.8920,000
Mar 25, 202134.0134.2334.0134.2334.235,800
Mar 24, 202134.2934.3734.2234.2434.243,700
Mar 23, 202134.9834.9834.6434.6434.644,100
Mar 22, 202135.3335.3535.2435.2835.288,300
Mar 19, 202134.8734.8934.7334.8434.844,300
Mar 18, 202134.7834.8334.6234.6234.622,800
Mar 17, 202134.7234.9934.5634.9434.944,700
Mar 16, 202134.7134.8134.6734.8134.814,500
Mar 15, 202134.4834.6434.4834.6234.623,200
Mar 12, 202134.4234.6534.4234.5134.5115,900
Mar 11, 202134.8035.1134.7835.1135.1115,400
Mar 10, 202134.2334.2433.9034.0434.0427,400
Mar 09, 202134.4734.9634.4734.8234.8212,200
Mar 08, 202135.0035.0034.5334.7034.7038,500
Mar 05, 202135.8335.8335.4235.7235.7226,400
Mar 04, 202136.1836.2835.6535.6635.6611,900
Mar 03, 202136.3536.4436.2836.2836.284,400
Mar 02, 202136.3036.3036.1836.1836.186,100
Mar 01, 202136.2836.6836.2836.6436.647,600
Feb 26, 202135.9536.0035.5935.7035.7029,300
Feb 25, 202136.5036.5535.9536.0036.0037,100
Feb 24, 202136.9037.1936.8237.1937.1910,100
Feb 23, 202137.1337.4136.9537.3437.3416,200
Feb 22, 202137.5037.5837.3237.4337.4320,400
Feb 19, 202137.7338.1937.7338.1338.1361,300
Feb 18, 202137.4637.4637.1037.2937.299,800
Feb 17, 202137.4137.7337.4137.7337.737,200
Feb 16, 202137.2437.4937.2437.4637.468,400
Feb 12, 202137.2237.2537.1437.1437.145,000
Feb 11, 202137.3937.3937.1437.2237.223,600
Feb 10, 202137.0037.1036.7036.8536.8512,600
Feb 09, 202136.6636.8836.6636.8036.807,800
Feb 08, 202135.7035.9235.7035.9235.9213,600
Feb 05, 202135.3035.3735.3035.3435.348,300
Feb 04, 202135.8035.8035.5935.6835.689,000
Feb 03, 202136.0536.1735.9836.1136.117,700
Feb 02, 202136.3836.4236.2836.3136.317,200
Feb 01, 202136.1036.1035.7235.9735.9710,000
Jan 29, 202136.0036.0835.7135.8435.8425,800
Jan 28, 202136.0136.3835.7436.2936.299,300
Jan 27, 202136.1736.4636.1736.3336.3322,500
Jan 26, 202136.8836.8836.6636.7336.735,500
Jan 25, 202137.2537.2536.7036.8936.895,900
Jan 22, 202136.8736.9536.8236.9036.9017,100
Jan 21, 202137.1537.2837.0237.2537.2537,300
Jan 20, 202136.7336.7336.5336.6836.685,100
Jan 19, 202136.0836.1936.0136.1736.1727,400
Jan 15, 202136.0236.0235.6735.7435.749,700
Jan 14, 202136.1936.2536.1236.1436.145,300
Jan 13, 202136.4836.4836.2136.2636.268,100
Jan 12, 202136.6036.7636.6036.7636.769,700
Jan 11, 202136.1536.1535.9236.0336.034,600
Jan 08, 202136.7036.7036.4436.6036.608,900
Jan 07, 202136.7336.7336.4636.7036.7013,400
Jan 06, 202136.7436.7436.4536.5536.5512,400
Jan 05, 202136.7136.8836.6136.8736.8769,000
Jan 04, 202136.3036.4735.9536.1036.1019,500
Dec 31, 202035.4135.5335.1735.3035.3017,700
Dec 30, 202034.8334.8834.8134.8534.852,600
Dec 29, 202034.3134.4434.3134.4334.432,200
Dec 28, 202034.3934.5334.3934.5234.5213,200
Dec 24, 202034.3234.5134.3234.4134.411,100
Dec 23, 202034.9134.9234.8634.8634.861,700
Dec 22, 202034.5234.6134.5134.5234.5216,600
Dec 21, 202035.1935.2935.0435.2235.2220,900
Dec 18, 202034.8034.9134.7734.8434.847,400
Dec 18, 20200.153 Dividend
Dec 17, 202035.2035.2635.1835.2035.0517,200
Dec 16, 202034.8734.8934.7834.8534.702,300
Dec 15, 202034.9435.0834.8435.0334.883,500
Dec 14, 202034.9734.9934.7934.8434.696,000
Dec 11, 202034.6034.6034.3234.4034.2511,700
Dec 10, 202035.1935.3135.1935.2735.126,300
Dec 09, 202035.0435.1934.8634.8634.7112,600
Dec 08, 202036.0036.0035.8135.9635.806,200
Dec 07, 202035.8635.9335.8435.8835.723,500
Dec 04, 202035.9536.0935.9536.0535.892,100
Dec 03, 202035.9135.9635.8035.8435.688,000
Dec 02, 202036.0036.0235.6436.0235.8613,900
Dec 01, 202035.3335.7935.3335.6735.5113,300
Nov 30, 202035.1335.1334.8734.8734.723,100
Nov 27, 202035.3035.3735.2435.3435.197,500
Nov 25, 202034.9735.2734.9735.2435.093,100
Nov 24, 202035.7035.7035.5135.6835.522,800
Nov 23, 202035.7935.9535.6135.7435.5819,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...