Xt Harvest CSI 300 China A-Shares ETF (NY: ASHR )

23.73 +0.29 (+1.24%)
Official Closing Price Updated: 4:10 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 23.56 23.59 23.43 23.44 2,879,003 -0.05(-0.21%)
Feb 16, 2024 23.32 23.54 23.32 23.49 7,849,495 +0.35(+1.51%)
Feb 15, 2024 23.12 23.18 23.09 23.14 1,794,764 +0.11(+0.48%)
Feb 14, 2024 23.08 23.08 22.96 23.03 2,151,132 +0.02(+0.09%)
Feb 13, 2024 23.14 23.21 22.98 23.01 3,382,938 -0.13(-0.56%)
Feb 12, 2024 22.99 23.21 22.99 23.14 1,654,766 +0.20(+0.87%)
Feb 09, 2024 22.85 22.96 22.80 22.94 1,791,370 -0.04(-0.17%)
Feb 08, 2024 22.97 23.00 22.88 22.98 4,905,201 -0.02(-0.09%)
Feb 07, 2024 22.93 23.03 22.92 23.00 3,358,265 +0.12(+0.52%)
Feb 06, 2024 22.80 22.88 22.72 22.88 6,601,395 +0.95(+4.33%)
Feb 05, 2024 21.73 21.94 21.73 21.93 4,629,584 +0.32(+1.48%)
Feb 02, 2024 21.68 21.69 21.56 21.61 6,498,694 -0.57(-2.57%)
Feb 01, 2024 22.17 22.21 22.13 22.18 1,701,037 +0.03(+0.14%)
Jan 31, 2024 22.19 22.36 22.10 22.15 7,768,532 -0.14(-0.63%)
Jan 30, 2024 22.32 22.35 22.24 22.29 3,420,116 -0.42(-1.85%)
Jan 29, 2024 22.81 22.81 22.64 22.71 5,927,975 -0.38(-1.65%)
Jan 26, 2024 23.06 23.13 23.03 23.09 2,672,377 +0.06(+0.26%)
Jan 25, 2024 23.17 23.23 23.00 23.03 3,838,872 -0.11(-0.48%)
Jan 24, 2024 23.30 23.30 23.12 23.14 12,513,686 +0.58(+2.57%)
Jan 23, 2024 22.49 22.57 22.45 22.56 9,947,075 +0.34(+1.53%)
Jan 22, 2024 22.09 22.24 22.09 22.22 4,289,373 -0.40(-1.77%)
Jan 19, 2024 22.45 22.64 22.40 22.62 6,041,946 +0.23(+1.03%)
Jan 18, 2024 22.46 22.46 22.33 22.39 3,344,443 +0.27(+1.22%)
Jan 17, 2024 22.10 22.14 22.05 22.12 4,132,832 -0.43(-1.91%)
Jan 16, 2024 22.67 22.67 22.55 22.55 3,170,100 -0.06(-0.27%)
Jan 12, 2024 22.72 22.76 22.60 22.61 6,019,811 -0.09(-0.40%)
Jan 11, 2024 22.75 22.75 22.65 22.70 3,779,783 +0.10(+0.44%)
Jan 10, 2024 22.59 22.64 22.58 22.60 2,376,733 -0.02(-0.09%)
Jan 09, 2024 22.65 22.67 22.61 22.62 2,548,221 -0.17(-0.75%)
Jan 08, 2024 22.73 22.81 22.70 22.79 4,521,097 -0.25(-1.09%)
Jan 05, 2024 23.00 23.12 22.99 23.04 5,976,856 +0.00(+0.00%)
Jan 04, 2024 23.14 23.17 23.03 23.04 3,014,425 -0.35(-1.50%)
Jan 03, 2024 23.34 23.45 23.32 23.39 2,702,256 -0.03(-0.13%)
Jan 02, 2024 23.41 23.51 23.41 23.42 2,579,077 -0.49(-2.05%)
Dec 29, 2023 23.81 23.96 23.77 23.91 2,411,229 +0.11(+0.46%)
Dec 28, 2023 23.77 23.89 23.77 23.80 4,780,373 +0.66(+2.85%)
Dec 27, 2023 23.14 23.16 23.08 23.14 2,498,804 +0.05(+0.22%)
Dec 26, 2023 23.08 23.12 23.03 23.09 2,399,198 -0.10(-0.43%)
Dec 22, 2023 23.19 23.23 23.14 23.19 2,842,553 +0.04(+0.17%)
Dec 21, 2023 23.18 23.25 23.11 23.15 3,105,084 +0.42(+1.85%)
Dec 20, 2023 22.86 22.89 22.73 22.73 2,758,424 -0.54(-2.32%)
Dec 19, 2023 23.28 23.32 23.24 23.27 2,203,570 +0.20(+0.87%)
Dec 18, 2023 23.14 23.15 23.04 23.07 2,005,141 -0.12(-0.52%)
Dec 15, 2023 23.28 23.29 23.17 23.19 4,625,173 -0.30(-1.27%)
Dec 14, 2023 23.39 23.55 23.39 23.49 2,430,340 -0.02(-0.08%)
Dec 13, 2023 23.32 23.53 23.20 23.51 3,357,214 -0.12(-0.50%)
Dec 12, 2023 23.60 23.64 23.54 23.62 2,156,921 -0.02(-0.08%)
Dec 11, 2023 23.59 23.67 23.59 23.64 4,299,738 +0.27(+1.17%)
Dec 08, 2023 23.39 23.45 23.35 23.37 4,164,387 -0.10(-0.42%)
Dec 07, 2023 23.49 23.51 23.44 23.47 2,899,283 +0.09(+0.38%)
Dec 06, 2023 23.43 23.50 23.37 23.38 3,239,261 -0.09(-0.37%)
Dec 05, 2023 23.52 23.54 23.43 23.47 5,899,240 -0.48(-2.00%)
Dec 04, 2023 23.95 24.03 23.93 23.95 1,630,440 -0.23(-0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.