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

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

35.38+0.30 (+0.86%)

At close: 3:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 16, 2021	35.42	35.42	35.36	35.38	35.38	3,100
Apr 15, 2021	35.07	35.10	35.07	35.08	35.08	1,000
Apr 14, 2021	34.56	34.98	34.56	34.93	34.93	4,800
Apr 13, 2021	34.53	34.53	34.52	34.52	34.52	2,300
Apr 12, 2021	34.61	34.61	34.58	34.58	34.58	2,300
Apr 09, 2021	35.11	35.17	35.11	35.17	35.17	1,100
Apr 08, 2021	35.23	35.25	35.17	35.17	35.17	3,200
Apr 07, 2021	35.23	35.23	35.19	35.19	35.19	1,100
Apr 06, 2021	35.09	35.29	35.09	35.27	35.27	6,400
Apr 05, 2021	34.94	35.10	34.94	35.06	35.06	2,100
Apr 01, 2021	35.03	35.03	34.94	35.00	35.00	1,500
Mar 31, 2021	34.78	34.82	34.78	34.80	34.80	800
Mar 30, 2021	34.63	34.70	34.54	34.62	34.62	4,400
Mar 29, 2021	34.60	34.62	34.41	34.60	34.60	7,100
Mar 26, 2021	34.74	34.89	34.59	34.89	34.89	20,000
Mar 25, 2021	34.01	34.23	34.01	34.23	34.23	5,800
Mar 24, 2021	34.29	34.37	34.22	34.24	34.24	3,700
Mar 23, 2021	34.98	34.98	34.64	34.64	34.64	4,100
Mar 22, 2021	35.33	35.35	35.24	35.28	35.28	8,300
Mar 19, 2021	34.87	34.89	34.73	34.84	34.84	4,300
Mar 18, 2021	34.78	34.83	34.62	34.62	34.62	2,800
Mar 17, 2021	34.72	34.99	34.56	34.94	34.94	4,700
Mar 16, 2021	34.71	34.81	34.67	34.81	34.81	4,500
Mar 15, 2021	34.48	34.64	34.48	34.62	34.62	3,200
Mar 12, 2021	34.42	34.65	34.42	34.51	34.51	15,900
Mar 11, 2021	34.80	35.11	34.78	35.11	35.11	15,400
Mar 10, 2021	34.23	34.24	33.90	34.04	34.04	27,400
Mar 09, 2021	34.47	34.96	34.47	34.82	34.82	12,200
Mar 08, 2021	35.00	35.00	34.53	34.70	34.70	38,500
Mar 05, 2021	35.83	35.83	35.42	35.72	35.72	26,400
Mar 04, 2021	36.18	36.28	35.65	35.66	35.66	11,900
Mar 03, 2021	36.35	36.44	36.28	36.28	36.28	4,400
Mar 02, 2021	36.30	36.30	36.18	36.18	36.18	6,100
Mar 01, 2021	36.28	36.68	36.28	36.64	36.64	7,600
Feb 26, 2021	35.95	36.00	35.59	35.70	35.70	29,300
Feb 25, 2021	36.50	36.55	35.95	36.00	36.00	37,100
Feb 24, 2021	36.90	37.19	36.82	37.19	37.19	10,100
Feb 23, 2021	37.13	37.41	36.95	37.34	37.34	16,200
Feb 22, 2021	37.50	37.58	37.32	37.43	37.43	20,400
Feb 19, 2021	37.73	38.19	37.73	38.13	38.13	61,300
Feb 18, 2021	37.46	37.46	37.10	37.29	37.29	9,800
Feb 17, 2021	37.41	37.73	37.41	37.73	37.73	7,200
Feb 16, 2021	37.24	37.49	37.24	37.46	37.46	8,400
Feb 12, 2021	37.22	37.25	37.14	37.14	37.14	5,000
Feb 11, 2021	37.39	37.39	37.14	37.22	37.22	3,600
Feb 10, 2021	37.00	37.10	36.70	36.85	36.85	12,600
Feb 09, 2021	36.66	36.88	36.66	36.80	36.80	7,800
Feb 08, 2021	35.70	35.92	35.70	35.92	35.92	13,600
Feb 05, 2021	35.30	35.37	35.30	35.34	35.34	8,300
Feb 04, 2021	35.80	35.80	35.59	35.68	35.68	9,000
Feb 03, 2021	36.05	36.17	35.98	36.11	36.11	7,700
Feb 02, 2021	36.38	36.42	36.28	36.31	36.31	7,200
Feb 01, 2021	36.10	36.10	35.72	35.97	35.97	10,000
Jan 29, 2021	36.00	36.08	35.71	35.84	35.84	25,800
Jan 28, 2021	36.01	36.38	35.74	36.29	36.29	9,300
Jan 27, 2021	36.17	36.46	36.17	36.33	36.33	22,500
Jan 26, 2021	36.88	36.88	36.66	36.73	36.73	5,500
Jan 25, 2021	37.25	37.25	36.70	36.89	36.89	5,900
Jan 22, 2021	36.87	36.95	36.82	36.90	36.90	17,100
Jan 21, 2021	37.15	37.28	37.02	37.25	37.25	37,300
Jan 20, 2021	36.73	36.73	36.53	36.68	36.68	5,100
Jan 19, 2021	36.08	36.19	36.01	36.17	36.17	27,400
Jan 15, 2021	36.02	36.02	35.67	35.74	35.74	9,700
Jan 14, 2021	36.19	36.25	36.12	36.14	36.14	5,300
Jan 13, 2021	36.48	36.48	36.21	36.26	36.26	8,100
Jan 12, 2021	36.60	36.76	36.60	36.76	36.76	9,700
Jan 11, 2021	36.15	36.15	35.92	36.03	36.03	4,600
Jan 08, 2021	36.70	36.70	36.44	36.60	36.60	8,900
Jan 07, 2021	36.73	36.73	36.46	36.70	36.70	13,400
Jan 06, 2021	36.74	36.74	36.45	36.55	36.55	12,400
Jan 05, 2021	36.71	36.88	36.61	36.87	36.87	69,000
Jan 04, 2021	36.30	36.47	35.95	36.10	36.10	19,500
Dec 31, 2020	35.41	35.53	35.17	35.30	35.30	17,700
Dec 30, 2020	34.83	34.88	34.81	34.85	34.85	2,600
Dec 29, 2020	34.31	34.44	34.31	34.43	34.43	2,200
Dec 28, 2020	34.39	34.53	34.39	34.52	34.52	13,200
Dec 24, 2020	34.32	34.51	34.32	34.41	34.41	1,100
Dec 23, 2020	34.91	34.92	34.86	34.86	34.86	1,700
Dec 22, 2020	34.52	34.61	34.51	34.52	34.52	16,600
Dec 21, 2020	35.19	35.29	35.04	35.22	35.22	20,900
Dec 18, 2020	34.80	34.91	34.77	34.84	34.84	7,400
Dec 18, 2020	0.153 Dividend
Dec 17, 2020	35.20	35.26	35.18	35.20	35.05	17,200
Dec 16, 2020	34.87	34.89	34.78	34.85	34.70	2,300
Dec 15, 2020	34.94	35.08	34.84	35.03	34.88	3,500
Dec 14, 2020	34.97	34.99	34.79	34.84	34.69	6,000
Dec 11, 2020	34.60	34.60	34.32	34.40	34.25	11,700
Dec 10, 2020	35.19	35.31	35.19	35.27	35.12	6,300
Dec 09, 2020	35.04	35.19	34.86	34.86	34.71	12,600
Dec 08, 2020	36.00	36.00	35.81	35.96	35.80	6,200
Dec 07, 2020	35.86	35.93	35.84	35.88	35.72	3,500
Dec 04, 2020	35.95	36.09	35.95	36.05	35.89	2,100
Dec 03, 2020	35.91	35.96	35.80	35.84	35.68	8,000
Dec 02, 2020	36.00	36.02	35.64	36.02	35.86	13,900
Dec 01, 2020	35.33	35.79	35.33	35.67	35.51	13,300
Nov 30, 2020	35.13	35.13	34.87	34.87	34.72	3,100
Nov 27, 2020	35.30	35.37	35.24	35.34	35.19	7,500
Nov 25, 2020	34.97	35.27	34.97	35.24	35.09	3,100
Nov 24, 2020	35.70	35.70	35.51	35.68	35.52	2,800
Nov 23, 2020	35.79	35.95	35.61	35.74	35.58	19,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,185.47+15.05(+0.36%)

Dow 3034,200.67+164.68(+0.48%)

Nasdaq14,052.34+13.58(+0.10%)

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

S&P 500
4,185.47
+15.05(+0.36%)

Dow 30
34,200.67
+164.68(+0.48%)

Nasdaq
14,052.34
+13.58(+0.10%)