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

29.74 USD +0.02 (+0.07%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 29.74 29.74 29.30 29.74 435 +0.02(+0.07%)
Mar 04, 2021 29.72 29.72 29.72 29.72 10 -0.89(-2.91%)
Mar 03, 2021 30.61 30.61 30.61 30.61 1 +0.15(+0.51%)
Mar 02, 2021 30.46 30.46 30.46 30.46 7 -0.62(-2.01%)
Mar 01, 2021 31.08 31.08 31.08 31.08 16 +0.62(+2.02%)
Feb 26, 2021 30.63 30.63 30.47 30.47 2,800 -0.22(-0.73%)
Feb 25, 2021 31.05 31.05 30.61 30.69 1,545 -0.74(-2.36%)
Feb 24, 2021 31.56 31.58 31.20 31.43 911 -0.63(-1.97%)
Feb 23, 2021 32.07 32.07 32.07 32.07 18 -0.11(-0.34%)
Feb 22, 2021 32.01 32.18 32.01 32.18 294 -1.18(-3.53%)
Feb 19, 2021 33.51 33.53 33.16 33.36 1,200 +0.04(+0.13%)
Feb 18, 2021 33.11 33.31 33.02 33.31 2,511 -0.81(-2.37%)
Feb 17, 2021 34.11 34.12 34.11 34.12 993 +0.15(+0.44%)
Feb 16, 2021 33.98 34.01 33.92 33.97 3,085 +0.28(+0.83%)
Feb 12, 2021 33.76 33.76 33.56 33.69 2,900 -0.06(-0.18%)
Feb 11, 2021 33.76 33.76 33.54 33.75 3,254 +0.22(+0.66%)
Feb 10, 2021 33.73 33.73 33.22 33.53 4,698 +0.37(+1.12%)
Feb 09, 2021 32.92 33.28 32.92 33.16 4,202 +0.95(+2.95%)
Feb 08, 2021 32.21 32.21 32.21 32.21 169 +0.63(+2.01%)
Feb 05, 2021 31.43 31.58 31.42 31.58 3,100 +0.10(+0.30%)
Feb 04, 2021 31.43 31.48 31.43 31.48 725 -0.18(-0.57%)
Feb 03, 2021 31.65 31.66 31.63 31.66 600 +0.14(+0.44%)
Feb 02, 2021 31.52 31.52 31.52 31.52 29 +0.54(+1.74%)
Feb 01, 2021 30.98 30.98 30.98 30.98 40 +0.36(+1.18%)
Jan 29, 2021 30.62 30.62 30.62 30.62 100 -0.38(-1.22%)
Jan 28, 2021 30.85 31.00 30.85 31.00 491 -0.35(-1.12%)
Jan 27, 2021 31.32 31.35 31.23 31.35 1,515 -0.35(-1.10%)
Jan 26, 2021 31.78 31.82 31.70 31.70 2,859 -0.33(-1.02%)
Jan 25, 2021 32.03 32.03 32.03 32.03 1 +0.31(+0.97%)
Jan 22, 2021 31.76 31.76 31.72 31.72 1,000 -0.16(-0.50%)
Jan 21, 2021 31.88 31.88 31.88 31.88 4 +0.42(+1.33%)
Jan 20, 2021 31.46 31.46 31.46 31.46 32 +0.50(+1.60%)
Jan 19, 2021 30.96 30.96 30.96 30.96 269 -0.07(-0.24%)
Jan 15, 2021 31.04 31.04 30.87 31.04 100 -0.32(-1.03%)
Jan 14, 2021 31.36 31.36 31.36 31.36 154 -0.44(-1.39%)
Jan 13, 2021 31.80 31.80 31.80 31.80 68 -0.18(-0.55%)
Jan 12, 2021 31.98 31.98 31.98 31.98 756 +0.84(+2.70%)
Jan 11, 2021 30.89 31.14 30.89 31.14 577 -0.27(-0.86%)
Jan 08, 2021 31.53 31.53 31.18 31.41 3,300 -0.49(-1.53%)
Jan 07, 2021 31.90 31.90 31.90 31.90 56 +0.62(+1.97%)
Jan 06, 2021 31.31 31.31 31.28 31.28 700 +0.21(+0.68%)
Jan 05, 2021 31.10 31.10 31.07 31.07 475 +0.76(+2.50%)
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.