Canada markets closed

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
25.38+0.05 (+0.20%)
At close: 04:00PM EDT
25.40 +0.02 (+0.08%)
After hours: 07:55PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202425.4325.4525.3225.3825.384,909,258
May 02, 202424.9725.3624.9725.3325.335,626,300
May 01, 202424.6324.7824.6324.6724.671,993,300
Apr 30, 202424.6624.7024.6224.6424.646,253,800
Apr 29, 202424.8024.9424.7924.9324.933,773,200
Apr 26, 202424.4624.5324.4624.5224.523,545,100
Apr 25, 202424.0224.1523.9924.1424.141,366,600
Apr 24, 202424.0224.0223.9423.9923.994,131,200
Apr 23, 202423.9424.0023.9224.0024.0011,536,500
Apr 22, 202424.1024.2024.1024.1724.171,757,400
Apr 19, 202424.2224.3124.2124.3024.305,115,000
Apr 18, 202424.3624.4624.3624.3824.382,499,700
Apr 17, 202424.3724.4224.2824.3524.355,750,700
Apr 16, 202423.9124.0123.8723.9723.974,056,400
Apr 15, 202424.2124.2424.1224.1724.174,132,800
Apr 12, 202423.7023.7023.5823.5923.592,910,900
Apr 11, 202423.9523.9823.8523.9423.944,163,900
Apr 10, 202423.8123.8723.7923.8423.842,493,600
Apr 09, 202424.2224.2824.1924.2624.261,649,000
Apr 08, 202424.3024.3324.2024.2324.238,018,500
Apr 05, 202424.4324.4424.3524.4024.402,398,500
Apr 04, 202424.6124.6424.4924.5124.512,372,600
Apr 03, 202424.4224.5324.3924.4924.491,897,800
Apr 02, 202424.4424.5524.4424.5124.513,823,300
Apr 01, 202424.5024.5824.4724.5324.532,340,900
Mar 28, 202424.1024.1624.0624.0724.073,308,200
Mar 27, 202423.8823.9723.8623.9523.952,056,800
Mar 26, 202424.2224.2224.1824.2024.201,094,300
Mar 25, 202424.1124.1824.1024.1424.141,408,400
Mar 22, 202424.1624.2124.1424.1424.141,875,000
Mar 21, 202424.5624.6224.5224.5324.532,188,500
Mar 20, 202424.6524.7524.6424.7024.701,802,200
Mar 19, 202424.7024.7024.6124.6424.642,084,900
Mar 18, 202424.8424.8524.7624.7924.792,687,900
Mar 15, 202424.6824.6824.5724.6124.612,150,600
Mar 14, 202424.5524.5524.4324.4624.462,251,000
Mar 13, 202424.6224.7124.6024.6024.601,493,700
Mar 12, 202424.8624.8624.7324.7924.798,333,100
Mar 11, 202424.7324.9124.7324.8924.899,698,100
Mar 08, 202424.3024.3924.3024.3424.342,095,400
Mar 07, 202424.2324.3224.2224.2924.291,758,800
Mar 06, 202424.4224.4524.3624.4124.414,613,300
Mar 05, 202424.3724.4424.3124.3324.335,025,600
Mar 04, 202424.1324.2724.1324.2424.245,600,600
Mar 01, 202424.1524.3024.1524.2924.293,621,200
Feb 29, 202424.0624.0723.9824.0124.013,256,300
Feb 28, 202423.7223.7223.6123.6423.643,824,500
Feb 27, 202424.0724.0924.0124.0124.012,371,000
Feb 26, 202423.7323.7823.6923.7223.722,967,600
Feb 23, 202423.9624.0623.9224.0224.027,685,300
Feb 22, 202423.9123.9723.8623.9023.903,608,900
Feb 21, 202423.8223.8923.7123.7323.738,388,000
Feb 20, 202423.5623.5923.4323.4423.442,879,000
Feb 16, 202423.3223.5423.3223.4923.497,848,800
Feb 15, 202423.1223.1823.0923.1423.141,794,800
Feb 14, 202423.0823.0822.9623.0323.032,151,100
Feb 13, 202423.1423.2122.9923.0123.013,382,900
Feb 12, 202422.9923.2122.9923.1423.141,656,100
Feb 09, 202422.8522.9622.8022.9422.941,791,300
Feb 08, 202422.9723.0122.8822.9822.984,905,200
Feb 07, 202422.9323.0322.9223.0023.003,360,600
Feb 06, 202422.8022.8822.7222.8822.886,604,900
Feb 05, 202421.7321.9421.7321.9321.934,629,600
Feb 02, 202421.6821.6921.5621.6121.616,496,600
Feb 01, 202422.1722.2122.1322.1822.181,701,500
Jan 31, 202422.1922.3622.1022.1522.157,768,500
Jan 30, 202422.3222.3522.2422.2922.293,420,100
Jan 29, 202422.8122.8122.6422.7122.715,928,000
Jan 26, 202423.0623.1323.0323.0923.092,672,400
Jan 25, 202423.1723.2323.0023.0323.033,839,300
Jan 24, 202423.3023.3023.1223.1423.1412,515,200
Jan 23, 202422.4922.5722.4522.5622.569,952,000
Jan 22, 202422.0922.2422.0922.2222.224,289,400
Jan 19, 202422.4522.6422.4022.6222.626,041,800
Jan 18, 202422.4622.4622.3322.3922.393,346,500
Jan 17, 202422.1022.1422.0622.1222.124,132,800
Jan 16, 202422.6722.6722.5522.5522.553,170,400
Jan 12, 202422.7222.7622.6022.6122.615,159,500
Jan 11, 202422.7522.7522.6522.7022.703,779,800
Jan 10, 202422.5922.6422.5822.6022.602,376,700
Jan 09, 202422.6522.6722.6122.6222.622,548,200
Jan 08, 202422.7322.8122.7022.7922.794,526,300
Jan 05, 202423.0023.1322.9923.0423.045,976,900
Jan 04, 202423.1423.1723.0323.0423.043,014,400
Jan 03, 202423.3423.4623.3223.3923.392,702,300
Jan 02, 202423.4123.5123.4123.4223.422,579,100
Dec 29, 202323.8123.9623.7723.9123.912,410,800
Dec 28, 202323.7723.8923.7723.8023.804,780,400
Dec 27, 202323.1423.1623.0823.1423.142,498,800
Dec 26, 202323.0823.1323.0323.0923.092,399,200
Dec 22, 202323.1923.2423.1423.1923.192,841,600
Dec 21, 202323.1823.2523.1123.1523.153,105,100
Dec 20, 202322.8622.8922.7322.7322.732,759,500
Dec 19, 202323.2823.3223.2423.2723.272,205,300
Dec 18, 202323.1423.1523.0423.0723.072,005,100
Dec 15, 202323.2823.2923.1723.1923.194,625,000
Dec 15, 20230.593 Dividend
Dec 14, 202323.9824.1523.9824.0823.492,372,900
Dec 13, 202323.9124.1223.7924.1023.513,277,600
Dec 12, 202324.2024.2424.1324.2223.622,103,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...