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

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 16.36 16.54 16.36 16.54 408 +0.21(+1.28%)
Jan 30, 2019 16.33 16.33 16.33 16.33 0 +0.16(+0.99%)
Jan 29, 2019 16.17 16.17 16.17 16.17 212 +0.03(+0.18%)
Jan 28, 2019 16.14 16.14 16.14 16.14 212 -0.12(-0.75%)
Jan 25, 2019 16.26 16.26 16.26 16.26 106 +0.26(+1.65%)
Jan 24, 2019 16.00 16.00 16.00 16.00 106 +0.13(+0.79%)
Jan 23, 2019 15.87 15.87 15.87 15.87 0 +0.14(+0.91%)
Jan 22, 2019 15.73 15.73 15.73 15.73 0 -0.29(-1.80%)
Jan 18, 2019 15.99 16.02 15.99 16.02 106 +0.12(+0.74%)
Jan 17, 2019 15.90 15.90 15.90 15.90 0 -0.05(-0.31%)
Jan 16, 2019 15.87 15.95 15.87 15.95 106 +0.12(+0.76%)
Jan 15, 2019 15.83 15.83 15.83 15.83 2 +0.26(+1.67%)
Jan 14, 2019 15.57 15.57 15.57 15.57 26 -0.14(-0.87%)
Jan 11, 2019 15.71 15.71 15.71 15.71 0 +0.16(+1.04%)
Jan 10, 2019 15.54 15.54 15.54 15.54 1 -0.06(-0.40%)
Jan 09, 2019 15.61 15.61 15.61 15.61 305 +0.32(+2.08%)
Jan 08, 2019 15.36 15.36 15.29 15.29 307 -0.03(-0.21%)
Jan 07, 2019 15.32 15.32 15.32 15.32 212 -0.02(-0.12%)
Jan 04, 2019 15.11 15.34 15.11 15.34 318 +0.62(+4.23%)
Jan 03, 2019 14.72 14.72 14.72 14.72 26 -0.16(-1.08%)
Jan 02, 2019 14.88 14.88 14.88 14.88 212 -0.07(-0.44%)
Dec 31, 2018 14.94 14.94 14.94 14.94 106 -0.04(-0.25%)
Dec 28, 2018 14.98 14.98 14.98 14.98 106 +0.12(+0.82%)
Dec 27, 2018 14.86 14.86 14.86 14.86 6 -0.09(-0.63%)
Dec 26, 2018 14.97 14.97 14.77 14.95 3,401 +0.13(+0.89%)
Dec 24, 2018 14.83 14.85 14.81 14.82 4,028 +0.08(+0.58%)
Dec 21, 2018 14.73 14.73 14.73 14.73 318 -0.33(-2.21%)
Dec 20, 2018 15.02 15.07 15.02 15.07 106 -0.04(-0.29%)
Dec 19, 2018 15.32 15.35 14.90 15.11 62,534 -0.37(-2.38%)
Dec 18, 2018 15.51 15.51 15.48 15.48 643 +0.04(+0.24%)
Dec 17, 2018 15.50 15.50 15.39 15.44 5,805 -0.17(-1.08%)
Dec 14, 2018 15.63 15.63 15.61 15.61 428 -0.26(-1.65%)
Dec 13, 2018 15.83 15.87 15.81 15.87 650 +0.16(+1.01%)
Dec 12, 2018 15.71 15.71 15.71 15.71 658 +0.07(+0.48%)
Dec 11, 2018 15.51 15.64 15.51 15.64 760 +0.13(+0.84%)
Dec 10, 2018 15.32 15.51 15.24 15.51 1,104 -0.01(-0.06%)
Dec 07, 2018 15.52 15.52 15.52 15.52 321 -0.03(-0.18%)
Dec 06, 2018 15.55 15.55 15.55 15.55 133 -0.35(-2.17%)
Dec 04, 2018 15.94 15.94 15.89 15.89 428 +0.42(+2.72%)
Dec 03, 2018 15.47 15.47 15.47 15.47 16 +0.00(+0.00%)
Nov 30, 2018 15.41 15.47 15.40 15.47 1,927 +0.15(+0.98%)
Nov 29, 2018 15.28 15.33 15.28 15.32 773 -0.29(-1.85%)
Nov 28, 2018 15.41 15.61 15.41 15.61 428 +0.35(+2.26%)
Nov 27, 2018 15.27 15.27 15.27 15.27 321 -0.07(-0.49%)
Nov 26, 2018 15.34 15.34 15.34 15.34 324 +0.07(+0.43%)
Nov 23, 2018 15.27 15.27 15.27 15.27 321 -0.47(-2.97%)
Nov 21, 2018 15.74 15.74 15.74 0 +0.28(+1.81%)
Nov 20, 2018 15.46 15.46 15.46 15.46 321 -0.43(-2.70%)
Nov 19, 2018 15.89 15.89 15.89 15.89 321 -0.12(-0.76%)
Nov 16, 2018 15.96 16.01 15.96 16.01 428 +0.23(+1.48%)
Nov 15, 2018 15.68 15.78 15.68 15.78 535 +0.26(+1.68%)
Nov 14, 2018 15.55 15.55 15.50 15.52 856 -0.24(-1.54%)
Nov 13, 2018 15.76 15.76 15.76 15.76 214 +0.46(+2.99%)
Nov 12, 2018 15.46 15.46 15.30 15.30 489 +0.03(+0.18%)
Nov 09, 2018 15.18 15.27 15.18 15.27 749 -0.26(-1.68%)
Nov 08, 2018 15.65 15.65 15.51 15.54 1,162 -0.44(-2.75%)
Nov 07, 2018 15.83 15.97 15.83 15.97 1,147 +0.14(+0.88%)
Nov 06, 2018 15.83 15.83 15.83 15.83 215 -0.02(-0.12%)
Nov 05, 2018 15.85 15.85 15.83 15.85 751 -0.10(-0.64%)
Nov 02, 2018 15.92 15.96 15.92 15.96 2,356 -0.01(-0.06%)
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.