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 (%)
Nov 30, 2018 15.14 15.21 15.13 15.21 1,961 +0.15(+0.98%)
Nov 29, 2018 15.02 15.07 15.02 15.06 786 -0.28(-1.85%)
Nov 28, 2018 15.15 15.34 15.15 15.34 435 +0.34(+2.26%)
Nov 27, 2018 15.01 15.01 15.01 15.01 326 -0.07(-0.49%)
Nov 26, 2018 15.08 15.08 15.08 15.08 330 +0.06(+0.43%)
Nov 23, 2018 15.01 15.01 15.01 15.01 326 -0.46(-2.97%)
Nov 21, 2018 15.47 15.47 15.47 0 +0.28(+1.81%)
Nov 20, 2018 15.20 15.20 15.20 15.20 326 -0.42(-2.70%)
Nov 19, 2018 15.62 15.62 15.62 15.62 326 -0.12(-0.76%)
Nov 16, 2018 15.68 15.74 15.68 15.74 435 +0.23(+1.48%)
Nov 15, 2018 15.42 15.51 15.42 15.51 544 +0.26(+1.68%)
Nov 14, 2018 15.28 15.28 15.23 15.25 871 -0.24(-1.54%)
Nov 13, 2018 15.49 15.49 15.49 15.49 217 +0.45(+2.99%)
Nov 12, 2018 15.20 15.20 15.04 15.04 497 +0.03(+0.18%)
Nov 09, 2018 14.92 15.01 14.92 15.01 762 -0.26(-1.68%)
Nov 08, 2018 15.38 15.38 15.24 15.27 1,182 -0.43(-2.75%)
Nov 07, 2018 15.57 15.70 15.57 15.70 1,166 +0.14(+0.88%)
Nov 06, 2018 15.57 15.57 15.57 15.57 219 -0.02(-0.12%)
Nov 05, 2018 15.58 15.58 15.57 15.58 764 -0.10(-0.64%)
Nov 02, 2018 15.65 15.68 15.65 15.68 2,397 -0.01(-0.06%)
Nov 01, 2018 15.62 15.69 15.62 15.69 2,071 +0.48(+3.14%)
Oct 31, 2018 15.17 15.22 15.17 15.22 762 +0.48(+3.25%)
Oct 30, 2018 14.72 14.74 14.72 14.74 357 +0.02(+0.16%)
Oct 29, 2018 14.87 14.87 14.71 14.71 1,512 -0.52(-3.39%)
Oct 26, 2018 15.23 15.23 15.23 15.23 326 -0.15(-0.98%)
Oct 25, 2018 15.38 15.38 15.38 15.38 708 +0.30(+2.01%)
Oct 24, 2018 15.28 15.28 15.08 15.08 762 -0.24(-1.56%)
Oct 23, 2018 15.32 15.32 15.32 15.32 326 -0.31(-1.98%)
Oct 22, 2018 15.66 15.66 15.63 15.63 1,526 +0.55(+3.63%)
Oct 19, 2018 15.10 15.11 15.08 15.08 1,198 +0.61(+4.19%)
Oct 18, 2018 14.47 14.47 14.47 14.47 348 -0.90(-5.85%)
Oct 17, 2018 15.37 15.37 15.37 0 +0.00(+0.00%)
Oct 16, 2018 15.37 15.37 15.37 15.37 16 +0.00(+0.00%)
Oct 15, 2018 15.37 15.37 15.37 0 +0.00(+0.00%)
Oct 12, 2018 15.37 15.37 15.37 15.37 108 +0.00(+0.00%)
Oct 11, 2018 15.37 15.37 15.37 15.37 112 +0.00(+0.00%)
Oct 10, 2018 15.59 15.59 15.37 15.37 330 -0.33(-2.10%)
Oct 09, 2018 15.70 15.70 15.70 15.70 539 -0.09(-0.58%)
Oct 08, 2018 15.70 15.79 15.70 15.79 438 -0.15(-0.92%)
Oct 05, 2018 16.01 16.01 15.93 15.94 653 +0.06(+0.40%)
Oct 04, 2018 15.88 15.88 15.88 15.88 326 -0.46(-2.81%)
Oct 03, 2018 16.34 16.34 16.34 0 +0.00(+0.00%)
Oct 02, 2018 16.34 16.34 16.34 16.34 217 -0.25(-1.49%)
Oct 01, 2018 16.58 16.58 16.58 16.58 239 -0.03(-0.17%)
Sep 28, 2018 16.66 16.66 16.61 16.61 762 -0.01(-0.03%)
Sep 27, 2018 16.62 16.62 16.62 0 +0.00(+0.00%)
Sep 26, 2018 16.70 16.70 16.62 16.62 634 +0.21(+1.26%)
Sep 25, 2018 16.43 16.43 16.41 16.41 518 +0.02(+0.11%)
Sep 24, 2018 16.39 16.39 16.39 16.39 213 -0.12(-0.72%)
Sep 21, 2018 16.51 16.51 16.51 16.51 326 +0.37(+2.27%)
Sep 20, 2018 16.14 16.14 16.14 16.14 221 -0.14(-0.85%)
Sep 19, 2018 16.28 16.28 16.28 16.28 217 +0.50(+3.14%)
Sep 18, 2018 15.79 15.79 15.79 15.79 108 +0.18(+1.13%)
Sep 17, 2018 15.66 15.66 15.42 15.61 5,557 -0.15(-0.94%)
Sep 14, 2018 15.76 15.76 15.76 15.76 326 -0.02(-0.12%)
Sep 13, 2018 15.78 15.78 15.78 15.78 108 +0.08(+0.53%)
Sep 12, 2018 15.54 15.69 15.54 15.69 857 +0.16(+1.00%)
Sep 11, 2018 15.57 15.57 15.53 15.54 1,525 -0.15(-0.94%)
Sep 10, 2018 15.66 15.68 15.66 15.68 1,525 -0.15(-0.93%)
Sep 07, 2018 15.79 15.87 15.79 15.83 1,089 -0.09(-0.58%)
Sep 06, 2018 15.92 15.92 15.92 15.92 1,506 -0.03(-0.17%)
Sep 05, 2018 15.94 15.95 15.94 15.95 483 -0.28(-1.75%)
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.