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 29, 2021 29.65 29.65 29.65 29.65 103 -0.37(-1.22%)
Jan 28, 2021 29.87 30.02 29.87 30.02 507 -0.34(-1.12%)
Jan 27, 2021 30.33 30.36 30.24 30.36 1,564 -0.34(-1.10%)
Jan 26, 2021 30.77 30.81 30.70 30.70 2,952 -0.32(-1.02%)
Jan 25, 2021 31.01 31.01 31.01 31.01 1 +0.30(+0.97%)
Jan 22, 2021 30.75 30.75 30.72 30.72 1,032 -0.16(-0.50%)
Jan 21, 2021 30.87 30.87 30.87 30.87 4 +0.41(+1.33%)
Jan 20, 2021 30.47 30.47 30.47 30.47 33 +0.48(+1.60%)
Jan 19, 2021 29.98 29.98 29.98 29.98 277 -0.07(-0.24%)
Jan 15, 2021 30.06 30.06 29.89 30.06 103 -0.31(-1.03%)
Jan 14, 2021 30.37 30.37 30.37 30.37 159 -0.43(-1.39%)
Jan 13, 2021 30.80 30.80 30.80 30.80 70 -0.17(-0.55%)
Jan 12, 2021 30.97 30.97 30.97 30.97 780 +0.81(+2.70%)
Jan 11, 2021 29.91 30.16 29.91 30.16 595 -0.26(-0.86%)
Jan 08, 2021 30.53 30.53 30.19 30.42 3,407 -0.47(-1.53%)
Jan 07, 2021 30.89 30.89 30.89 30.89 57 +0.60(+1.97%)
Jan 06, 2021 30.32 30.32 30.29 30.29 722 +0.21(+0.68%)
Jan 05, 2021 30.12 30.12 30.08 30.08 490 +0.73(+2.50%)
Jan 04, 2021 29.53 29.54 29.35 29.35 4,164 +0.65(+2.27%)
Dec 31, 2020 28.70 28.70 28.70 1,721 +0.44(+1.55%)
Dec 30, 2020 27.98 28.26 27.97 28.26 1,721 +0.57(+2.07%)
Dec 29, 2020 27.68 27.77 27.68 27.69 429 -0.19(-0.69%)
Dec 28, 2020 27.92 27.92 27.88 27.88 585 +0.47(+1.73%)
Dec 24, 2020 27.55 27.55 27.41 27.41 103 -0.10(-0.35%)
Dec 23, 2020 27.51 27.51 27.51 27.51 10 +0.12(+0.45%)
Dec 22, 2020 27.38 27.38 27.38 27.38 86 -0.27(-0.99%)
Dec 21, 2020 27.49 27.66 27.49 27.66 491 +0.19(+0.71%)
Dec 18, 2020 27.36 27.46 27.36 27.46 2,271 -0.10(-0.35%)
Dec 17, 2020 27.56 27.56 27.56 27.56 22 +0.28(+1.04%)
Dec 16, 2020 27.27 27.27 27.27 27.27 8 -0.07(-0.25%)
Dec 15, 2020 27.34 27.34 27.34 27.34 156 +0.28(+1.03%)
Dec 14, 2020 27.06 27.06 27.06 27.06 276 +0.39(+1.44%)
Dec 11, 2020 26.68 26.68 26.68 26.68 104 -0.46(-1.71%)
Dec 10, 2020 27.07 27.14 27.07 27.14 163 +0.24(+0.90%)
Dec 09, 2020 27.19 27.19 26.90 26.90 1,303 -0.53(-1.93%)
Dec 08, 2020 27.43 27.43 27.43 27.43 0 -0.03(-0.13%)
Dec 07, 2020 27.49 27.49 27.46 27.46 223 -0.15(-0.55%)
Dec 04, 2020 27.65 27.66 27.59 27.62 520 +0.27(+1.00%)
Dec 03, 2020 27.42 27.43 27.34 27.34 730 -0.04(-0.14%)
Dec 02, 2020 27.38 27.38 27.38 27.38 9 +0.06(+0.21%)
Dec 01, 2020 27.26 27.32 27.26 27.32 746 +0.64(+2.41%)
Nov 30, 2020 26.68 26.88 26.68 26.68 2,838 -0.15(-0.57%)
Nov 27, 2020 26.83 26.83 26.83 26.83 312 +0.32(+1.20%)
Nov 25, 2020 26.52 26.52 26.52 26.52 208 -0.31(-1.16%)
Nov 24, 2020 26.83 26.83 26.83 26.83 24 -0.04(-0.16%)
Nov 23, 2020 26.97 26.97 26.87 26.87 312 +0.04(+0.14%)
Nov 20, 2020 26.75 26.83 26.75 26.83 624 +0.27(+1.01%)
Nov 19, 2020 26.56 26.56 26.56 26.56 312 +0.11(+0.42%)
Nov 18, 2020 26.45 26.45 26.45 26.45 148 -0.08(-0.31%)
Nov 17, 2020 26.54 26.54 26.54 26.54 72 -0.09(-0.34%)
Nov 16, 2020 26.71 26.74 26.63 26.63 763 +0.29(+1.11%)
Nov 13, 2020 26.33 26.33 26.33 26.33 312 -0.06(-0.22%)
Nov 12, 2020 26.39 26.39 26.39 26.39 131 +0.04(+0.15%)
Nov 11, 2020 26.40 26.40 26.35 26.35 104 -0.25(-0.94%)
Nov 10, 2020 26.46 26.66 26.46 26.60 1,294 -0.30(-1.11%)
Nov 09, 2020 26.90 26.90 26.90 26.90 316 +0.38(+1.44%)
Nov 06, 2020 26.52 26.52 26.33 26.52 1,249 -0.37(-1.39%)
Nov 05, 2020 26.63 26.89 26.63 26.89 111 +0.58(+2.22%)
Nov 04, 2020 26.31 26.31 26.31 26.31 7 +0.62(+2.41%)
Nov 03, 2020 25.69 25.69 25.69 25.69 20 +0.22(+0.86%)
Nov 02, 2020 25.47 25.47 25.47 25.47 385 +0.23(+0.89%)
Oct 30, 2020 25.24 25.24 25.24 25.24 104 -0.15(-0.59%)
Oct 29, 2020 25.33 25.39 25.33 25.39 520 +0.30(+1.20%)
Oct 28, 2020 25.09 25.09 25.09 25.09 1 -0.10(-0.39%)
Oct 27, 2020 25.19 25.19 25.19 25.19 27 +0.21(+0.83%)
Oct 26, 2020 24.98 24.98 24.98 24.98 45 -0.48(-1.90%)
Oct 23, 2020 25.47 25.47 25.47 25.47 104 -0.18(-0.69%)
Oct 22, 2020 25.65 25.65 25.65 25.65 0 -0.28(-1.09%)
Oct 21, 2020 25.93 25.93 25.93 25.93 312 +0.11(+0.41%)
Oct 20, 2020 25.83 25.83 25.83 25.83 0 +0.38(+1.51%)
Oct 19, 2020 25.44 25.44 25.44 25.44 1 -0.31(-1.19%)
Oct 16, 2020 25.75 25.75 25.75 25.75 104 +0.17(+0.65%)
Oct 15, 2020 25.54 25.59 25.54 25.58 296 -0.04(-0.14%)
Oct 14, 2020 25.73 25.73 25.62 25.62 1,441 -0.21(-0.81%)
Oct 13, 2020 25.83 25.83 25.83 25.83 312 +0.05(+0.19%)
Oct 12, 2020 25.86 25.86 25.77 25.77 171 +0.52(+2.04%)
Oct 09, 2020 25.26 25.26 25.26 25.26 0 +0.07(+0.29%)
Oct 08, 2020 25.19 25.19 25.19 25.19 41 +0.13(+0.52%)
Oct 07, 2020 25.06 25.06 25.06 25.06 114 +0.18(+0.73%)
Oct 06, 2020 24.91 24.91 24.87 24.87 312 +0.12(+0.50%)
Oct 05, 2020 24.75 24.75 24.75 24.75 312 +0.14(+0.57%)
Oct 02, 2020 24.71 24.73 24.61 24.61 1,041 -0.16(-0.65%)
Oct 01, 2020 24.77 24.77 24.77 24.77 0 +0.40(+1.64%)
Sep 30, 2020 24.50 24.50 24.37 24.37 416 +0.06(+0.24%)
Sep 29, 2020 24.31 24.31 24.31 24.31 68 +0.21(+0.85%)
Sep 28, 2020 24.11 24.11 24.11 24.11 7 +0.13(+0.54%)
Sep 25, 2020 23.98 23.98 23.98 23.98 104 +0.04(+0.18%)
Sep 24, 2020 23.93 23.93 23.93 23.93 19 -0.40(-1.63%)
Sep 23, 2020 24.33 24.33 24.33 24.33 122 -0.16(-0.66%)
Sep 22, 2020 24.44 24.49 24.38 24.49 924 -0.26(-1.04%)
Sep 21, 2020 24.75 24.75 24.75 24.75 8 -0.14(-0.55%)
Sep 18, 2020 24.94 25.02 24.89 24.89 1,978 +0.25(+1.02%)
Sep 17, 2020 24.56 24.69 24.56 24.63 519 -0.09(-0.36%)
Sep 16, 2020 24.86 24.86 24.72 24.72 250 -0.17(-0.70%)
Sep 15, 2020 24.90 24.90 24.90 24.90 0 +0.42(+1.74%)
Sep 14, 2020 24.47 24.47 24.47 24.47 0 +0.27(+1.13%)
Sep 11, 2020 24.20 24.20 24.20 24.20 0 +0.29(+1.20%)
Sep 10, 2020 24.01 24.01 23.91 23.91 226 -0.37(-1.53%)
Sep 09, 2020 24.34 24.34 24.28 24.28 213 -0.17(-0.68%)
Sep 08, 2020 24.31 24.45 24.31 24.45 4,168 -0.75(-2.97%)
Sep 04, 2020 25.20 25.20 25.12 25.20 104 -0.10(-0.40%)
Sep 03, 2020 25.30 25.30 25.30 25.30 208 -0.34(-1.32%)
Sep 02, 2020 25.74 25.74 25.47 25.63 354 +0.03(+0.11%)
Sep 01, 2020 25.61 25.61 25.61 25.61 0 +0.33(+1.30%)
Aug 31, 2020 25.23 25.28 25.23 25.28 4,308 -0.19(-0.74%)
Aug 28, 2020 25.47 25.47 25.47 25.47 0 +0.71(+2.87%)
Aug 27, 2020 24.75 24.75 24.75 24.75 207 +0.12(+0.47%)
Aug 26, 2020 24.79 24.79 24.64 24.64 145 -0.22(-0.90%)
Aug 25, 2020 24.86 24.86 24.86 24.86 57 +0.09(+0.38%)
Aug 24, 2020 24.95 24.97 24.77 24.77 7,288 +0.18(+0.75%)
Aug 21, 2020 24.58 24.58 24.58 24.58 0 +0.01(+0.03%)
Aug 20, 2020 24.53 24.58 24.53 24.58 263 -0.11(-0.43%)
Aug 19, 2020 24.77 24.77 24.68 24.68 850 -0.37(-1.46%)
Aug 18, 2020 25.05 25.05 25.05 25.05 20 +0.03(+0.10%)
Aug 17, 2020 25.02 25.02 25.02 25.02 1 +0.71(+2.90%)
Aug 14, 2020 24.32 24.32 24.32 24.32 104 +0.20(+0.82%)
Aug 13, 2020 24.09 24.12 24.09 24.12 104 -0.09(-0.37%)
Aug 12, 2020 24.23 24.23 24.21 24.21 166 -0.10(-0.40%)
Aug 11, 2020 24.31 24.39 24.26 24.31 1,146 -0.24(-0.96%)
Aug 10, 2020 24.54 24.54 24.54 24.54 0 +0.14(+0.59%)
Aug 07, 2020 24.40 24.40 24.40 24.40 0 -0.47(-1.89%)
Aug 06, 2020 24.87 24.87 24.87 24.87 1 +0.04(+0.16%)
Aug 05, 2020 24.81 24.83 24.81 24.83 573 +0.20(+0.80%)
Aug 04, 2020 24.18 24.63 24.18 24.63 734 +0.05(+0.20%)
Aug 03, 2020 24.69 24.69 24.59 24.59 362 +0.70(+2.93%)
Jul 31, 2020 24.12 24.12 23.89 23.89 520 +0.11(+0.47%)
Jul 30, 2020 23.78 23.78 23.78 23.78 1 -0.31(-1.28%)
Jul 29, 2020 23.95 24.08 23.95 24.08 693 +0.71(+3.05%)
Jul 28, 2020 23.31 23.37 23.30 23.37 603 +0.01(+0.02%)
Jul 27, 2020 23.36 23.36 23.36 23.36 104 +0.10(+0.45%)
Jul 24, 2020 23.31 23.31 22.99 23.26 4,269 -0.78(-3.23%)
Jul 23, 2020 24.04 24.04 24.04 24.04 0 -0.02(-0.10%)
Jul 22, 2020 24.05 24.06 24.05 24.06 104 -0.08(-0.32%)
Jul 21, 2020 24.07 24.14 24.06 24.14 572 +0.03(+0.11%)
Jul 20, 2020 24.11 24.11 24.11 24.11 10 +0.64(+2.71%)
Jul 17, 2020 23.41 23.48 23.41 23.48 1,145 +0.07(+0.29%)
Jul 16, 2020 23.41 23.41 23.41 23.41 0 -1.22(-4.97%)
Jul 15, 2020 24.73 24.73 24.63 24.63 2,037 -0.35(-1.39%)
Jul 14, 2020 24.67 24.98 24.67 24.98 122 +0.15(+0.58%)
Jul 13, 2020 25.14 25.14 24.84 24.84 237 +0.44(+1.79%)
Jul 10, 2020 24.38 24.40 24.34 24.40 2,082 -0.25(-1.01%)
Jul 09, 2020 24.78 24.78 24.60 24.65 1,109 +0.15(+0.62%)
Jul 08, 2020 24.49 24.49 24.49 24.49 107 +0.70(+2.92%)
Jul 07, 2020 23.94 24.04 23.80 23.80 2,955 -0.32(-1.33%)
Jul 06, 2020 24.12 24.12 24.12 24.12 2 +2.24(+10.23%)
Jul 02, 2020 21.88 21.88 21.88 21.88 0 +0.49(+2.31%)
Jul 01, 2020 21.31 21.61 21.31 21.39 969 +0.33(+1.55%)
Jun 30, 2020 20.98 21.06 20.98 21.06 230 +0.27(+1.32%)
Jun 29, 2020 20.83 20.83 20.79 20.79 166 +0.06(+0.30%)
Jun 26, 2020 20.78 20.78 20.72 20.72 104 -0.00(-0.00%)
Jun 25, 2020 20.41 20.73 20.41 20.73 104 +0.03(+0.14%)
Jun 24, 2020 20.70 20.70 20.70 20.70 34 -0.20(-0.94%)
Jun 23, 2020 20.89 20.89 20.89 20.89 1 +0.18(+0.86%)
Jun 22, 2020 20.72 20.72 20.72 20.72 5 +0.32(+1.55%)
Jun 19, 2020 20.40 20.40 20.40 20.40 104 +0.10(+0.47%)
Jun 18, 2020 20.19 20.30 20.19 20.30 416 +0.10(+0.50%)
Jun 17, 2020 20.20 20.20 20.20 20.20 2 +0.21(+1.03%)
Jun 16, 2020 20.00 20.00 20.00 20.00 4 -0.02(-0.10%)
Jun 15, 2020 19.94 20.01 19.94 20.01 104 +0.10(+0.51%)
Jun 12, 2020 19.91 19.91 19.91 19.91 104 +0.15(+0.78%)
Jun 11, 2020 19.76 19.83 19.76 19.76 374 -0.45(-2.21%)
Jun 10, 2020 20.21 20.21 20.21 20.21 0 +0.13(+0.65%)
Jun 09, 2020 20.08 20.08 20.08 20.08 0 -0.01(-0.07%)
Jun 08, 2020 20.03 20.09 20.03 20.09 2,088 +0.03(+0.16%)
Jun 05, 2020 20.06 20.06 20.06 20.06 0 +0.34(+1.71%)
Jun 04, 2020 19.72 19.72 19.72 19.72 208 -0.21(-1.03%)
Jun 03, 2020 19.93 19.93 19.93 19.93 107 +0.05(+0.26%)
Jun 02, 2020 19.88 19.88 19.88 19.88 0 +0.22(+1.10%)
Jun 01, 2020 19.64 19.71 19.64 19.66 1,678 +0.55(+2.89%)
May 29, 2020 19.00 19.11 18.87 19.11 5,830 +0.21(+1.11%)
May 28, 2020 18.90 18.90 18.90 18.90 0 +0.03(+0.17%)
May 27, 2020 18.87 18.87 18.87 18.87 0 -0.24(-1.27%)
May 26, 2020 19.11 19.11 19.11 19.11 0 +0.10(+0.54%)
May 22, 2020 19.01 19.01 19.01 19.01 0 -0.26(-1.36%)
May 21, 2020 19.21 19.27 19.19 19.27 1,354 -0.34(-1.74%)
May 20, 2020 19.61 19.61 19.61 19.61 0 +0.07(+0.34%)
May 19, 2020 19.54 19.54 19.54 19.54 146 -0.18(-0.91%)
May 18, 2020 19.61 19.72 19.52 19.72 2,604 +0.48(+2.48%)
May 15, 2020 19.25 19.25 19.25 19.25 0 -0.34(-1.75%)
May 14, 2020 19.59 19.59 19.59 19.59 1 +0.07(+0.38%)
May 13, 2020 19.44 19.52 19.44 19.52 680 -0.09(-0.46%)
May 12, 2020 19.61 19.61 19.61 19.61 0 +0.09(+0.44%)
May 11, 2020 19.52 19.52 19.52 19.52 0 -0.24(-1.24%)
May 08, 2020 19.77 19.77 19.77 19.77 104 +0.24(+1.25%)
May 07, 2020 19.52 19.52 19.52 19.52 0 +0.24(+1.27%)
May 06, 2020 19.28 19.28 19.28 19.28 77 +0.54(+2.87%)
May 05, 2020 18.74 18.74 18.74 18.74 0 +0.26(+1.42%)
May 04, 2020 18.48 18.48 18.48 18.48 0 +0.05(+0.29%)
May 01, 2020 18.42 18.42 18.42 18.42 0 -0.66(-3.46%)
Apr 30, 2020 19.26 19.26 19.08 19.08 1,145 -0.16(-0.83%)
Apr 29, 2020 19.24 19.24 19.24 19.24 0 +0.11(+0.58%)
Apr 28, 2020 19.13 19.13 19.13 19.13 52 +0.04(+0.23%)
Apr 27, 2020 18.96 19.09 18.96 19.09 989 +0.15(+0.79%)
Apr 24, 2020 18.94 18.94 18.94 18.94 0 -0.08(-0.43%)
Apr 23, 2020 19.10 19.10 19.02 19.02 1,412 -0.08(-0.43%)
Apr 22, 2020 19.05 19.15 19.05 19.10 244 +0.32(+1.69%)
Apr 21, 2020 18.79 18.79 18.79 18.79 1 -0.24(-1.26%)
Apr 20, 2020 18.87 19.03 18.86 19.03 410 +0.01(+0.04%)
Apr 17, 2020 19.13 19.13 19.02 19.02 104 +0.22(+1.16%)
Apr 16, 2020 18.80 18.80 18.80 18.80 2 +0.12(+0.64%)
Apr 15, 2020 18.68 18.68 18.68 18.68 0 -0.36(-1.92%)
Apr 14, 2020 19.03 19.04 18.93 19.04 416 +0.40(+2.14%)
Apr 13, 2020 18.75 18.75 18.65 18.65 691 -0.27(-1.45%)
Apr 09, 2020 19.00 19.13 18.92 18.92 2,082 +0.00(+0.00%)
Apr 08, 2020 19.00 19.01 18.81 18.92 4,828 +0.24(+1.29%)
Apr 07, 2020 19.10 19.10 18.68 18.68 1,595 +0.12(+0.65%)
Apr 06, 2020 18.60 18.70 18.56 18.56 30,738 +0.24(+1.31%)
Apr 03, 2020 18.45 18.46 18.32 18.32 1,041 -0.08(-0.44%)
Apr 02, 2020 18.20 18.40 18.19 18.40 572 +0.57(+3.18%)
Apr 01, 2020 17.83 17.83 17.83 17.83 169 -0.23(-1.28%)
Mar 31, 2020 18.07 18.07 18.07 18.07 88 -0.12(-0.68%)
Mar 30, 2020 18.19 18.19 18.19 18.19 105 +0.24(+1.36%)
Mar 27, 2020 18.26 18.26 17.95 17.95 937 -0.67(-3.58%)
Mar 26, 2020 18.49 18.61 18.42 18.61 3,881 +0.22(+1.20%)
Mar 25, 2020 18.39 18.39 18.39 18.39 312 +0.34(+1.86%)
Mar 24, 2020 18.06 18.06 18.06 18.06 2 +0.60(+3.45%)
Mar 23, 2020 17.45 17.45 17.45 17.45 10 +0.13(+0.75%)
Mar 20, 2020 17.78 17.86 17.32 17.32 416 -0.54(-3.05%)
Mar 19, 2020 17.87 17.87 17.87 17.87 0 +0.13(+0.71%)
Mar 18, 2020 17.74 17.74 17.74 17.74 52 -0.72(-3.88%)
Mar 17, 2020 18.46 18.46 18.46 18.46 84 +0.72(+4.08%)
Mar 16, 2020 17.73 17.73 17.73 17.73 31 -1.86(-9.47%)
Mar 13, 2020 19.59 19.59 19.59 19.59 104 +0.95(+5.09%)
Mar 12, 2020 18.81 19.13 18.64 18.64 1,402 -1.48(-7.34%)
Mar 11, 2020 20.21 20.21 20.12 20.12 296 -0.80(-3.82%)
Mar 10, 2020 20.92 20.92 20.92 20.92 333 +0.94(+4.71%)
Mar 09, 2020 19.98 19.98 19.98 19.98 366 -0.62(-3.03%)
Mar 06, 2020 20.60 20.60 20.60 20.60 312 -0.40(-1.92%)
Mar 05, 2020 20.98 21.00 20.98 21.00 524 +0.07(+0.32%)
Mar 04, 2020 20.82 20.94 20.82 20.94 416 +0.40(+1.94%)
Mar 03, 2020 20.54 20.54 20.52 20.54 439 +0.04(+0.21%)
Mar 02, 2020 20.53 20.53 20.50 20.50 680 +0.79(+4.00%)
Feb 28, 2020 19.41 19.71 19.41 19.71 10,204 -0.55(-2.73%)
Feb 27, 2020 20.22 20.26 20.22 20.26 351 -0.00(-0.02%)
Feb 26, 2020 20.39 20.39 20.26 20.26 262 -0.01(-0.05%)
Feb 25, 2020 20.27 20.50 20.27 20.27 670 +0.12(+0.62%)
Feb 24, 2020 20.25 20.34 20.15 20.15 5,158 -0.34(-1.67%)
Feb 21, 2020 20.49 20.49 20.49 20.49 416 +0.14(+0.69%)
Feb 20, 2020 20.38 20.38 20.35 20.35 416 +0.04(+0.19%)
Feb 19, 2020 20.27 20.31 20.27 20.31 3,071 +0.14(+0.71%)
Feb 18, 2020 20.21 20.29 20.17 20.17 1,624 +0.40(+2.04%)
Feb 14, 2020 19.77 19.77 19.77 19.77 416 +0.14(+0.73%)
Feb 13, 2020 19.62 19.62 19.62 19.62 336 -0.43(-2.16%)
Feb 12, 2020 20.01 20.05 20.01 20.05 441 +0.29(+1.46%)
Feb 11, 2020 19.87 19.87 19.77 19.77 675 +0.23(+1.18%)
Feb 10, 2020 19.53 19.53 19.53 19.53 374 +0.38(+2.01%)
Feb 07, 2020 19.16 19.16 19.14 19.15 937 -0.01(-0.05%)
Feb 06, 2020 19.34 19.34 19.16 19.16 624 +0.02(+0.10%)
Feb 05, 2020 19.32 19.32 19.14 19.14 1,015 +0.09(+0.45%)
Feb 04, 2020 19.04 19.12 19.04 19.05 1,839 +0.94(+5.20%)
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.