Db-Xt CSI 300 China A Hgd Eqty ETF (NY: ASHX )

28.74 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 23.37 23.41 23.37 23.40 2,451 +0.11(+0.47%)
Jan 30, 2018 23.29 23.45 23.29 3,610 -0.16(-0.69%)
Jan 29, 2018 23.58 23.58 23.41 23.45 5,941 -0.69(-2.85%)
Jan 26, 2018 24.10 24.14 24.10 24.14 795 +0.19(+0.79%)
Jan 25, 2018 24.00 24.00 23.88 23.95 730 -0.17(-0.70%)
Jan 24, 2018 24.06 24.12 24.06 24.12 403 +0.07(+0.29%)
Jan 23, 2018 24.00 24.05 23.98 24.05 5,300 +0.18(+0.75%)
Jan 22, 2018 23.80 23.87 23.80 23.87 2,503 +0.25(+1.06%)
Jan 19, 2018 23.47 23.62 23.47 23.62 2,746 +0.30(+1.31%)
Jan 18, 2018 23.42 23.44 23.24 23.32 21,540 -0.00(-0.02%)
Jan 17, 2018 23.32 23.32 23.32 23.32 220 -0.06(-0.26%)
Jan 16, 2018 23.38 23.38 23.38 23.38 203 +0.17(+0.73%)
Jan 12, 2018 23.21 23.21 23.21 0 +0.22(+0.96%)
Jan 09, 2018 22.99 22.99 22.99 0 +0.11(+0.48%)
Jan 08, 2018 22.88 22.88 22.88 22.88 128 +0.11(+0.48%)
Jan 05, 2018 22.73 22.77 22.73 22.77 2,023 +0.08(+0.37%)
Jan 04, 2018 22.65 22.69 22.64 22.69 918 +0.61(+2.74%)
Dec 29, 2017 22.08 22.08 22.08 46 +0.08(+0.36%)
Dec 28, 2017 22.00 22.00 22.00 22.00 152 +0.16(+0.73%)
Dec 27, 2017 21.84 21.84 21.84 21.84 158 -0.33(-1.48%)
Dec 26, 2017 22.23 22.23 22.17 22.17 3,005 -0.68(-2.99%)
Dec 22, 2017 22.90 22.90 22.75 22.85 6,117 +0.35(+1.57%)
Dec 20, 2017 22.50 22.50 22.50 5 +0.00(+0.01%)
Dec 19, 2017 22.53 22.53 22.47 22.50 813 +0.02(+0.07%)
Dec 18, 2017 22.55 22.55 22.40 22.48 1,694 -0.12(-0.51%)
Dec 15, 2017 22.46 22.62 22.46 22.60 401 -0.10(-0.44%)
Dec 14, 2017 22.75 22.75 22.70 22.70 501 -0.15(-0.66%)
Dec 13, 2017 22.83 22.85 22.83 22.85 705 +0.25(+1.11%)
Dec 12, 2017 22.59 22.60 22.59 22.60 523 +0.11(+0.49%)
Dec 08, 2017 22.49 22.49 22.49 135 +0.24(+1.08%)
Dec 07, 2017 22.25 22.25 22.25 22.25 272 -0.22(-0.98%)
Dec 06, 2017 22.51 22.51 22.47 22.47 710 -0.20(-0.89%)
Dec 05, 2017 22.67 22.67 22.67 22.67 171 +0.17(+0.76%)
Dec 04, 2017 22.50 22.50 22.50 22.50 100 +0.16(+0.72%)
Dec 01, 2017 22.34 22.34 22.34 22.34 1,000 -0.16(-0.72%)
Nov 30, 2017 22.64 22.64 22.49 22.50 1,169 -0.18(-0.78%)
Nov 29, 2017 22.85 22.85 22.68 22.68 350 -0.19(-0.83%)
Nov 28, 2017 22.85 22.87 22.83 22.87 2,148 +0.06(+0.25%)
Nov 27, 2017 22.87 22.87 22.81 22.81 7,814 -0.35(-1.52%)
Nov 24, 2017 23.23 23.23 23.11 23.16 1,560 -0.75(-3.12%)
Nov 22, 2017 23.91 23.91 23.91 23.91 264 -0.09(-0.37%)
Nov 21, 2017 23.81 24.00 23.81 24.00 8,594 +0.59(+2.52%)
Nov 20, 2017 23.32 23.43 23.27 23.41 10,154 +0.14(+0.60%)
Nov 17, 2017 23.27 23.27 23.27 23.27 200 +0.19(+0.82%)
Nov 16, 2017 23.08 23.08 23.08 23.08 139 +0.21(+0.94%)
Nov 15, 2017 22.86 22.86 22.86 22.86 200 -0.19(-0.85%)
Nov 14, 2017 23.20 23.20 23.06 23.06 453 -0.26(-1.12%)
Nov 13, 2017 23.33 23.38 23.32 23.32 534 +0.09(+0.39%)
Nov 10, 2017 23.22 23.24 23.22 23.23 5,682 +0.43(+1.90%)
Nov 08, 2017 22.80 22.80 22.80 10 -0.16(-0.71%)
Nov 07, 2017 22.95 22.96 22.95 22.96 1,220 +0.18(+0.79%)
Nov 06, 2017 22.77 22.78 22.77 22.78 1,246 +0.28(+1.24%)
Nov 02, 2017 22.50 22.50 22.50 12 -0.12(-0.55%)
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.