Canada markets closed

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.53-0.05 (-0.20%)
At close: 11:11AM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202427.4727.5327.4727.5327.53601
May 02, 202427.1327.5827.1327.5827.5814,000
May 01, 202426.7326.7326.7326.7326.73100
Apr 30, 202426.7726.7726.7426.7426.74800
Apr 29, 202427.2127.2127.0027.1827.182,100
Apr 26, 202426.4926.4926.4326.4626.469,200
Apr 25, 202425.8925.8925.8925.8925.89100
Apr 24, 202425.7025.8625.7025.8525.852,300
Apr 23, 202425.7525.7525.6325.6625.6613,100
Apr 22, 202426.0226.0926.0226.0426.041,700
Apr 19, 202426.3326.3626.3226.3626.364,300
Apr 18, 202426.6526.6526.4626.4726.471,800
Apr 17, 202426.1926.4826.1926.4526.451,700
Apr 16, 202425.5725.6425.5625.6425.641,500
Apr 15, 202426.1726.3826.1726.3126.311,400
Apr 12, 202425.9725.9925.9425.9525.952,200
Apr 11, 202425.9826.2125.9826.2126.211,000
Apr 10, 202425.9825.9925.9625.9825.981,400
Apr 09, 202426.5026.5026.4926.5026.503,500
Apr 08, 202426.1926.3326.1926.2926.293,500
Apr 05, 202426.5426.6626.5426.6626.66500
Apr 04, 202426.6826.8526.6726.6726.677,200
Apr 03, 202426.7326.7526.7326.7526.75600
Apr 02, 202426.7326.7426.7226.7426.741,200
Apr 01, 202426.7526.8426.7426.7826.784,500
Mar 28, 202425.9426.0025.9125.9225.9215,500
Mar 27, 202425.6125.6625.5825.6125.616,800
Mar 26, 202426.1126.2026.1126.1526.152,400
Mar 25, 202426.5026.5026.2226.2826.2810,800
Mar 22, 202426.6726.7226.6526.6726.6717,300
Mar 21, 202427.1827.1927.1327.1727.1730,700
Mar 20, 202427.4027.4027.3627.3927.393,600
Mar 19, 202427.3027.3427.2127.3327.3325,200
Mar 18, 202427.3427.5927.3427.5327.5382,300
Mar 15, 202426.9926.9926.9526.9726.975,100
Mar 14, 202426.5726.6626.5726.6326.632,100
Mar 13, 202426.8926.9426.8426.8426.847,100
Mar 12, 202426.9226.9226.9026.9026.90300
Mar 11, 202426.9027.1526.9027.1427.145,400
Mar 08, 202426.5526.5526.4426.4626.462,600
Mar 07, 202426.4726.4726.1326.1726.1716,300
Mar 06, 202426.6526.6526.5026.5026.502,400
Mar 05, 202426.6026.6026.3926.4226.422,700
Mar 04, 202426.6826.6826.5826.6126.612,000
Mar 01, 202426.5026.6426.5026.6226.621,800
Feb 29, 202426.4626.4626.4126.4126.412,600
Feb 28, 202425.3825.7225.3825.6925.696,000
Feb 27, 202426.3626.4226.3626.3826.382,800
Feb 26, 202425.8225.8225.7525.7625.76500
Feb 23, 202425.8725.8725.7425.7925.798,800
Feb 22, 202425.7725.7725.6225.6825.686,600
Feb 21, 202425.6225.6625.4825.4825.485,000
Feb 20, 202425.9025.9025.6025.6225.625,700
Feb 16, 202425.8426.0725.7925.9625.9637,200
Feb 15, 202425.8025.8025.5725.5825.5818,800
Feb 14, 202425.5425.5725.4825.5725.571,700
Feb 13, 202425.4925.4925.4625.4825.48500
Feb 12, 202425.6225.6425.6025.6025.602,100
Feb 09, 202425.4325.4325.3225.4125.414,700
Feb 08, 202425.6025.6025.4325.4625.468,900
Feb 07, 202425.0025.6325.0025.6025.6049,500
Feb 06, 202423.9624.0323.8123.9923.9915,000
Feb 05, 202422.1022.1322.0222.0322.0322,400
Feb 02, 202422.7522.7522.4122.4122.4111,000
Feb 01, 202423.3623.3923.3223.3723.373,500
Jan 31, 202423.7123.7123.4423.4423.447,900
Jan 30, 202424.1424.1423.8923.9823.986,000
Jan 29, 202424.4624.5724.4024.4424.4411,200
Jan 26, 202425.1325.1325.1125.1325.133,700
Jan 25, 202425.4825.4825.2725.3125.316,600
Jan 24, 202425.3425.3425.1025.1225.1210,000
Jan 23, 202424.4324.4524.3224.4524.457,800
Jan 22, 202423.9323.9323.6623.7223.7212,000
Jan 19, 202424.8925.0224.8924.9924.995,300
Jan 18, 202424.9924.9924.9524.9524.952,500
Jan 17, 202425.0225.0224.9225.0025.003,800
Jan 16, 202425.8825.8825.6225.6225.62900
Jan 12, 202426.1226.1225.8825.8825.881,800
Jan 11, 202425.8425.9825.8425.9625.962,400
Jan 10, 202425.7925.7925.5925.6325.635,800
Jan 09, 202425.7725.7725.6925.6925.693,300
Jan 08, 202425.8225.8825.7125.8025.806,100
Jan 05, 202426.3926.3926.2726.3126.318,900
Jan 04, 202426.6726.6726.5826.5826.581,500
Jan 03, 202426.9026.9326.8926.9326.933,500
Jan 02, 202426.9326.9926.8926.9526.958,000
Dec 29, 202327.2027.2227.1827.2127.212,700
Dec 28, 202326.9927.0726.9927.0627.063,900
Dec 27, 202326.3326.4326.3326.4026.4010,400
Dec 26, 202326.2726.3826.2726.3326.334,700
Dec 22, 202326.6126.6126.5726.5926.591,700
Dec 21, 202326.7826.8126.7826.8126.811,200
Dec 20, 202326.4126.5526.4126.4326.434,800
Dec 19, 202327.1027.1027.0427.0827.089,000
Dec 18, 202326.8627.0526.8626.9526.951,600
Dec 15, 202327.2927.4127.2927.3027.301,300
Dec 15, 20230.177 Dividend
Dec 14, 202328.0128.0127.9327.9327.75700
Dec 13, 202327.5027.9027.5027.8727.699,300
Dec 12, 202328.0028.0027.7927.8527.672,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...