Skip to main content

Xt Harvest CSI 500 China A-Shares Small Cap ETF (NY: ASHS )

25.91 +0.30 (+1.17%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 25.61 25.61 25.58 25.61 6,775 -0.54(-2.08%)
Mar 26, 2024 26.11 26.20 26.11 26.15 2,418 -0.13(-0.49%)
Mar 25, 2024 26.50 26.50 26.22 26.28 10,847 -0.39(-1.46%)
Mar 22, 2024 26.67 26.72 26.65 26.67 17,295 -0.50(-1.82%)
Mar 21, 2024 27.18 27.19 27.13 27.17 30,739 -0.22(-0.80%)
Mar 20, 2024 27.40 27.40 27.36 27.39 3,551 +0.05(+0.19%)
Mar 19, 2024 27.30 27.34 27.21 27.33 25,237 -0.20(-0.71%)
Mar 18, 2024 27.34 27.59 27.34 27.53 82,254 +0.56(+2.07%)
Mar 15, 2024 26.99 26.99 26.95 26.97 5,066 +0.35(+1.30%)
Mar 14, 2024 26.57 26.66 26.57 26.63 2,132 -0.21(-0.79%)
Mar 13, 2024 26.89 26.94 26.84 26.84 7,086 -0.06(-0.22%)
Mar 12, 2024 26.92 26.92 26.90 26.90 279 -0.25(-0.91%)
Mar 11, 2024 26.90 27.15 26.90 27.14 5,422 +0.69(+2.61%)
Mar 08, 2024 26.55 26.55 26.44 26.46 2,621 +0.28(+1.08%)
Mar 07, 2024 26.47 26.47 26.13 26.17 16,322 -0.33(-1.25%)
Mar 06, 2024 26.65 26.65 26.50 26.50 2,364 +0.09(+0.33%)
Mar 05, 2024 26.60 26.60 26.39 26.42 2,716 -0.20(-0.74%)
Mar 04, 2024 26.68 26.68 26.58 26.61 1,991 -0.01(-0.03%)
Mar 01, 2024 26.50 26.64 26.50 26.62 1,790 +0.21(+0.79%)
Feb 29, 2024 26.46 26.46 26.41 26.41 2,561 +0.72(+2.80%)
Feb 28, 2024 25.38 25.72 25.38 25.69 5,988 -0.69(-2.62%)
Feb 27, 2024 26.36 26.42 26.36 26.38 2,773 +0.62(+2.41%)
Feb 26, 2024 25.82 25.82 25.75 25.76 532 -0.03(-0.11%)
Feb 23, 2024 25.86 25.86 25.74 25.79 8,826 +0.10(+0.40%)
Feb 22, 2024 25.77 25.77 25.62 25.68 6,642 +0.20(+0.79%)
Feb 21, 2024 25.62 25.66 25.48 25.48 5,025 -0.14(-0.53%)
Feb 20, 2024 25.90 25.90 25.60 25.62 5,683 -0.34(-1.29%)
Feb 16, 2024 25.84 26.07 25.79 25.95 37,223 +0.38(+1.48%)
Feb 15, 2024 25.80 25.80 25.57 25.58 18,780 +0.01(+0.04%)
Feb 14, 2024 25.54 25.57 25.48 25.57 1,733 +0.09(+0.35%)
Feb 13, 2024 25.49 25.49 25.46 25.48 536 -0.13(-0.50%)
Feb 12, 2024 25.62 25.64 25.60 25.60 2,057 +0.19(+0.76%)
Feb 09, 2024 25.43 25.43 25.32 25.41 4,694 -0.05(-0.20%)
Feb 08, 2024 25.60 25.60 25.43 25.46 8,882 -0.14(-0.55%)
Feb 07, 2024 25.00 25.63 25.00 25.60 49,496 +1.61(+6.72%)
Feb 06, 2024 23.96 24.03 23.81 23.99 15,026 +1.96(+8.89%)
Feb 05, 2024 22.10 22.13 22.02 22.03 22,362 -0.38(-1.69%)
Feb 02, 2024 22.75 22.75 22.41 22.41 10,995 -0.96(-4.09%)
Feb 01, 2024 23.36 23.39 23.32 23.37 3,450 -0.08(-0.33%)
Jan 31, 2024 23.71 23.71 23.44 23.44 7,892 -0.54(-2.25%)
Jan 30, 2024 24.14 24.14 23.89 23.98 6,040 -0.46(-1.88%)
Jan 29, 2024 24.46 24.57 24.40 24.44 11,217 -0.68(-2.73%)
Jan 26, 2024 25.13 25.13 25.11 25.12 3,692 -0.18(-0.71%)
Jan 25, 2024 25.48 25.48 25.27 25.30 6,576 +0.19(+0.76%)
Jan 24, 2024 25.34 25.34 25.10 25.11 9,993 +0.67(+2.73%)
Jan 23, 2024 24.43 24.45 24.32 24.45 7,804 +0.73(+3.06%)
Jan 22, 2024 23.93 23.93 23.66 23.72 12,035 -1.27(-5.07%)
Jan 19, 2024 24.89 25.02 24.89 24.99 5,314 +0.04(+0.16%)
Jan 18, 2024 24.99 24.99 24.95 24.95 2,524 -0.06(-0.24%)
Jan 17, 2024 25.02 25.02 24.92 25.00 3,779 -0.62(-2.40%)
Jan 16, 2024 25.88 25.88 25.62 25.62 877 -0.26(-1.00%)
Jan 12, 2024 26.12 26.12 25.88 25.88 1,811 -0.08(-0.29%)
Jan 11, 2024 25.84 25.98 25.84 25.96 2,443 +0.32(+1.25%)
Jan 10, 2024 25.79 25.79 25.59 25.63 5,829 -0.06(-0.22%)
Jan 09, 2024 25.77 25.77 25.69 25.69 3,331 -0.11(-0.41%)
Jan 08, 2024 25.82 25.88 25.71 25.80 6,139 -0.52(-1.96%)
Jan 05, 2024 26.39 26.39 26.27 26.31 8,890 -0.27(-1.03%)
Jan 04, 2024 26.67 26.67 26.58 26.58 1,504 -0.34(-1.27%)
Jan 03, 2024 26.90 26.93 26.89 26.93 3,525 -0.03(-0.10%)
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.