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 (%)
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%)
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.