Xt MSCI China A Inclusion Equity ETF (NY: ASHX )

18.45 UNCHANGED
Last Price Updated: 8:00 PM EDT, Mar 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 24.08 24.08 23.96 23.96 423 +0.06(+0.24%)
Sep 29, 2020 23.90 23.90 23.90 23.90 69 +0.20(+0.85%)
Sep 28, 2020 23.70 23.70 23.70 23.70 7 +0.13(+0.54%)
Sep 25, 2020 23.57 23.57 23.57 23.57 105 +0.04(+0.18%)
Sep 24, 2020 23.53 23.53 23.53 23.53 20 -0.39(-1.63%)
Sep 23, 2020 23.92 23.92 23.92 23.92 124 -0.16(-0.66%)
Sep 22, 2020 24.02 24.07 23.97 24.07 940 -0.25(-1.04%)
Sep 21, 2020 24.33 24.33 24.33 24.33 8 -0.13(-0.55%)
Sep 18, 2020 24.52 24.59 24.46 24.46 2,012 +0.25(+1.02%)
Sep 17, 2020 24.14 24.27 24.14 24.21 528 -0.09(-0.36%)
Sep 16, 2020 24.44 24.44 24.30 24.30 255 -0.17(-0.70%)
Sep 15, 2020 24.47 24.47 24.47 24.47 0 +0.42(+1.74%)
Sep 14, 2020 24.05 24.05 24.05 24.05 0 +0.27(+1.13%)
Sep 11, 2020 23.79 23.79 23.79 23.79 0 +0.28(+1.20%)
Sep 10, 2020 23.60 23.60 23.50 23.50 230 -0.36(-1.53%)
Sep 09, 2020 23.92 23.92 23.87 23.87 217 -0.16(-0.68%)
Sep 08, 2020 23.89 24.03 23.89 24.03 4,240 -0.74(-2.97%)
Sep 04, 2020 24.77 24.77 24.70 24.77 105 -0.10(-0.40%)
Sep 03, 2020 24.87 24.87 24.87 24.87 211 -0.33(-1.32%)
Sep 02, 2020 25.30 25.30 25.04 25.20 360 +0.03(+0.11%)
Sep 01, 2020 25.17 25.17 25.17 25.17 0 +0.32(+1.30%)
Aug 31, 2020 24.80 24.85 24.80 24.85 4,383 -0.18(-0.74%)
Aug 28, 2020 25.03 25.03 25.03 25.03 0 +0.70(+2.87%)
Aug 27, 2020 24.33 24.33 24.33 24.33 210 +0.11(+0.47%)
Aug 26, 2020 24.37 24.37 24.22 24.22 148 -0.22(-0.90%)
Aug 25, 2020 24.44 24.44 24.44 24.44 58 +0.09(+0.38%)
Aug 24, 2020 24.53 24.55 24.35 24.35 7,414 +0.18(+0.75%)
Aug 21, 2020 24.17 24.17 24.17 24.17 0 +0.01(+0.03%)
Aug 20, 2020 24.11 24.16 24.11 24.16 267 -0.10(-0.43%)
Aug 19, 2020 24.35 24.35 24.26 24.26 865 -0.36(-1.46%)
Aug 18, 2020 24.62 24.62 24.62 24.62 21 +0.03(+0.10%)
Aug 17, 2020 24.60 24.60 24.60 24.60 1 +0.69(+2.90%)
Aug 14, 2020 23.90 23.90 23.90 23.90 105 +0.19(+0.82%)
Aug 13, 2020 23.68 23.71 23.68 23.71 105 -0.09(-0.37%)
Aug 12, 2020 23.82 23.82 23.80 23.80 169 -0.10(-0.41%)
Aug 11, 2020 23.89 23.98 23.85 23.89 1,166 -0.23(-0.96%)
Aug 10, 2020 24.13 24.13 24.13 24.13 0 +0.14(+0.59%)
Aug 07, 2020 23.98 23.98 23.98 23.98 0 -0.46(-1.89%)
Aug 06, 2020 24.45 24.45 24.45 24.45 1 +0.04(+0.16%)
Aug 05, 2020 24.39 24.41 24.39 24.41 583 +0.19(+0.80%)
Aug 04, 2020 23.77 24.22 23.77 24.22 746 +0.05(+0.20%)
Aug 03, 2020 24.27 24.27 24.17 24.17 368 +0.69(+2.93%)
Jul 31, 2020 23.71 23.71 23.48 23.48 529 +0.11(+0.47%)
Jul 30, 2020 23.37 23.37 23.37 23.37 1 -0.30(-1.28%)
Jul 29, 2020 23.54 23.67 23.54 23.67 705 +0.70(+3.05%)
Jul 28, 2020 22.91 22.97 22.90 22.97 614 +0.01(+0.02%)
Jul 27, 2020 22.97 22.97 22.97 22.97 105 +0.10(+0.45%)
Jul 24, 2020 22.91 22.91 22.60 22.87 4,342 -0.76(-3.23%)
Jul 23, 2020 23.63 23.63 23.63 23.63 0 -0.02(-0.10%)
Jul 22, 2020 23.64 23.65 23.64 23.65 105 -0.08(-0.32%)
Jul 21, 2020 23.66 23.73 23.65 23.73 582 +0.03(+0.11%)
Jul 20, 2020 23.70 23.70 23.70 23.70 10 +0.63(+2.71%)
Jul 17, 2020 23.02 23.08 23.02 23.08 1,165 +0.07(+0.29%)
Jul 16, 2020 23.01 23.01 23.01 23.01 0 -1.20(-4.97%)
Jul 15, 2020 24.31 24.31 24.21 24.21 2,072 -0.34(-1.39%)
Jul 14, 2020 24.25 24.56 24.25 24.56 124 +0.14(+0.58%)
Jul 13, 2020 24.72 24.72 24.41 24.41 241 +0.43(+1.79%)
Jul 10, 2020 23.97 23.98 23.93 23.98 2,118 -0.24(-1.01%)
Jul 09, 2020 24.36 24.36 24.18 24.23 1,129 +0.15(+0.62%)
Jul 08, 2020 24.07 24.08 24.07 24.08 109 +0.68(+2.92%)
Jul 07, 2020 23.54 23.63 23.39 23.39 3,006 -0.32(-1.33%)
Jul 06, 2020 23.71 23.71 23.71 23.71 2 +2.20(+10.23%)
Jul 02, 2020 21.51 21.51 21.51 21.51 0 +0.49(+2.31%)
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.