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 (%)
May 29, 2020 18.67 18.78 18.55 18.78 5,931 +0.21(+1.11%)
May 28, 2020 18.58 18.58 18.58 18.58 0 +0.03(+0.17%)
May 27, 2020 18.55 18.55 18.55 18.55 0 -0.24(-1.27%)
May 26, 2020 18.79 18.79 18.79 18.79 0 +0.10(+0.54%)
May 22, 2020 18.68 18.68 18.68 18.68 0 -0.26(-1.36%)
May 21, 2020 18.88 18.94 18.86 18.94 1,378 -0.34(-1.74%)
May 20, 2020 19.28 19.28 19.28 19.28 0 +0.07(+0.34%)
May 19, 2020 19.21 19.21 19.21 19.21 149 -0.18(-0.91%)
May 18, 2020 19.28 19.39 19.19 19.39 2,649 +0.47(+2.48%)
May 15, 2020 18.92 18.92 18.92 18.92 0 -0.34(-1.75%)
May 14, 2020 19.26 19.26 19.26 19.26 1 +0.07(+0.38%)
May 13, 2020 19.11 19.18 19.11 19.18 692 -0.09(-0.46%)
May 12, 2020 19.27 19.27 19.27 19.27 0 +0.08(+0.44%)
May 11, 2020 19.19 19.19 19.19 19.19 0 -0.24(-1.24%)
May 08, 2020 19.43 19.43 19.43 19.43 105 +0.24(+1.25%)
May 07, 2020 19.19 19.19 19.19 19.19 0 +0.24(+1.27%)
May 06, 2020 18.95 18.95 18.95 18.95 78 +0.53(+2.87%)
May 05, 2020 18.42 18.42 18.42 18.42 0 +0.26(+1.42%)
May 04, 2020 18.16 18.16 18.16 18.16 0 +0.05(+0.29%)
May 01, 2020 18.11 18.11 18.11 18.11 0 -0.65(-3.46%)
Apr 30, 2020 18.93 18.93 18.76 18.76 1,165 -0.16(-0.83%)
Apr 29, 2020 18.91 18.91 18.91 18.91 0 +0.11(+0.58%)
Apr 28, 2020 18.81 18.81 18.81 18.81 52 +0.04(+0.23%)
Apr 27, 2020 18.64 18.76 18.64 18.76 1,006 +0.15(+0.79%)
Apr 24, 2020 18.62 18.62 18.62 18.62 0 -0.08(-0.43%)
Apr 23, 2020 18.78 18.78 18.70 18.70 1,437 -0.08(-0.43%)
Apr 22, 2020 18.73 18.82 18.73 18.78 248 +0.31(+1.69%)
Apr 21, 2020 18.47 18.47 18.47 18.47 1 -0.24(-1.26%)
Apr 20, 2020 18.55 18.70 18.54 18.70 417 +0.01(+0.04%)
Apr 17, 2020 18.80 18.80 18.69 18.69 105 +0.21(+1.16%)
Apr 16, 2020 18.48 18.48 18.48 18.48 2 +0.12(+0.64%)
Apr 15, 2020 18.36 18.36 18.36 18.36 0 -0.36(-1.92%)
Apr 14, 2020 18.70 18.72 18.61 18.72 423 +0.39(+2.14%)
Apr 13, 2020 18.44 18.44 18.33 18.33 703 -0.27(-1.45%)
Apr 09, 2020 18.67 18.80 18.60 18.60 2,118 +0.00(+0.00%)
Apr 08, 2020 18.67 18.69 18.49 18.60 4,911 +0.24(+1.29%)
Apr 07, 2020 18.78 18.78 18.36 18.36 1,622 +0.12(+0.65%)
Apr 06, 2020 18.29 18.38 18.24 18.24 31,270 +0.24(+1.31%)
Apr 03, 2020 18.14 18.14 18.01 18.01 1,059 -0.08(-0.44%)
Apr 02, 2020 17.89 18.09 17.88 18.09 582 +0.56(+3.18%)
Apr 01, 2020 17.53 17.53 17.53 17.53 172 -0.23(-1.28%)
Mar 31, 2020 17.76 17.76 17.76 17.76 90 -0.12(-0.69%)
Mar 30, 2020 17.88 17.88 17.88 17.88 106 +0.24(+1.36%)
Mar 27, 2020 17.95 17.95 17.64 17.64 953 -0.66(-3.58%)
Mar 26, 2020 18.17 18.30 18.11 18.30 3,948 +0.22(+1.20%)
Mar 25, 2020 18.08 18.08 18.08 18.08 317 +0.33(+1.86%)
Mar 24, 2020 17.75 17.75 17.75 17.75 2 +0.59(+3.45%)
Mar 23, 2020 17.16 17.16 17.16 17.16 10 +0.13(+0.75%)
Mar 20, 2020 17.47 17.56 17.03 17.03 423 -0.54(-3.05%)
Mar 19, 2020 17.56 17.56 17.56 17.56 0 +0.12(+0.71%)
Mar 18, 2020 17.44 17.44 17.44 17.44 52 -0.70(-3.88%)
Mar 17, 2020 18.14 18.14 18.14 18.14 85 +0.71(+4.08%)
Mar 16, 2020 17.43 17.43 17.43 17.43 31 -1.82(-9.47%)
Mar 13, 2020 19.26 19.26 19.26 19.26 105 +0.93(+5.09%)
Mar 12, 2020 18.49 18.81 18.32 18.32 1,426 -1.45(-7.34%)
Mar 11, 2020 19.86 19.86 19.78 19.78 301 -0.79(-3.82%)
Mar 10, 2020 20.56 20.56 20.56 20.56 338 +0.93(+4.71%)
Mar 09, 2020 19.64 19.64 19.64 19.64 372 -0.61(-3.03%)
Mar 06, 2020 20.25 20.25 20.25 20.25 317 -0.40(-1.92%)
Mar 05, 2020 20.62 20.65 20.62 20.65 533 +0.07(+0.32%)
Mar 04, 2020 20.47 20.58 20.47 20.58 423 +0.39(+1.94%)
Mar 03, 2020 20.19 20.19 20.17 20.19 447 +0.04(+0.21%)
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.