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 (%)
May 31, 2019 17.64 17.64 17.64 17.64 742 -0.07(-0.37%)
May 30, 2019 17.71 17.71 17.71 17.71 0 -0.12(-0.68%)
May 29, 2019 17.67 17.83 17.67 17.83 13,640 +0.14(+0.78%)
May 28, 2019 17.65 17.84 17.61 17.69 202,307 +0.33(+1.90%)
May 24, 2019 17.36 17.36 17.36 17.36 318 -0.11(-0.65%)
May 23, 2019 17.50 17.51 17.47 17.47 3,536 -0.25(-1.43%)
May 22, 2019 17.73 17.79 17.72 17.72 1,271 +0.12(+0.68%)
May 21, 2019 17.73 17.73 17.54 17.60 2,480 +0.20(+1.15%)
May 20, 2019 17.44 17.44 17.40 17.40 6,417 -0.23(-1.32%)
May 17, 2019 17.75 17.75 17.64 17.64 3,074 -0.57(-3.13%)
May 16, 2019 18.42 18.42 18.21 18.21 858 +0.34(+1.88%)
May 15, 2019 17.74 17.87 17.74 17.87 530 +0.11(+0.61%)
May 14, 2019 17.66 17.76 17.66 17.76 755 +0.58(+3.40%)
May 13, 2019 17.28 17.28 17.18 17.18 748 -0.80(-4.45%)
May 10, 2019 17.89 17.99 17.65 17.98 18,127 +0.21(+1.20%)
May 09, 2019 17.35 17.88 17.35 17.77 11,641 -0.11(-0.61%)
May 08, 2019 17.84 18.13 17.84 17.88 36,202 -0.13(-0.74%)
May 07, 2019 18.29 18.29 17.89 18.01 34,401 -0.63(-3.39%)
May 06, 2019 18.55 18.64 18.55 18.64 1,190 -0.94(-4.82%)
May 03, 2019 19.52 19.68 19.51 19.58 9,964 +0.29(+1.52%)
May 02, 2019 19.44 19.47 19.29 19.29 10,165 -0.12(-0.62%)
May 01, 2019 19.40 19.65 19.40 19.41 25,514 +0.01(+0.04%)
Apr 30, 2019 19.43 19.45 19.31 19.40 83,324 +0.25(+1.33%)
Apr 29, 2019 19.52 19.52 18.98 19.15 677,863 -0.39(-2.02%)
Apr 26, 2019 19.54 19.54 19.54 19.54 106 +0.07(+0.35%)
Apr 25, 2019 19.43 19.48 19.43 19.48 267 -0.46(-2.29%)
Apr 24, 2019 19.93 19.93 19.93 19.93 20 -0.15(-0.77%)
Apr 23, 2019 20.01 20.10 19.90 20.09 36,879 -0.11(-0.54%)
Apr 22, 2019 20.25 20.25 20.20 20.20 2,545 -0.26(-1.25%)
Apr 18, 2019 20.35 20.47 20.35 20.45 636 -0.12(-0.56%)
Apr 17, 2019 20.61 20.65 20.57 20.57 1,894 +0.18(+0.89%)
Apr 16, 2019 20.43 20.43 20.39 20.39 1,947 +0.55(+2.79%)
Apr 15, 2019 19.88 19.88 19.81 19.83 1,245 -0.42(-2.10%)
Apr 12, 2019 20.13 20.31 20.13 20.26 22,685 +0.36(+1.83%)
Apr 11, 2019 20.28 20.28 19.81 19.89 9,984 -0.55(-2.69%)
Apr 10, 2019 20.34 20.56 20.31 20.44 11,041 +0.06(+0.29%)
Apr 09, 2019 20.51 20.51 20.39 20.39 1,340 -0.17(-0.83%)
Apr 08, 2019 20.56 20.58 20.47 20.56 14,485 -0.13(-0.64%)
Apr 05, 2019 20.66 20.74 20.63 20.69 3,286 +0.16(+0.76%)
Apr 04, 2019 20.43 20.53 20.30 20.53 11,478 +0.26(+1.30%)
Apr 03, 2019 20.16 20.32 20.16 20.27 930 +0.41(+2.07%)
Apr 02, 2019 19.83 20.01 19.79 19.86 27,021 -0.26(-1.30%)
Apr 01, 2019 20.07 20.12 20.03 20.12 1,523 +0.72(+3.69%)
Mar 29, 2019 19.53 19.53 19.40 19.40 1,802 +0.64(+3.40%)
Mar 28, 2019 18.75 18.78 18.63 18.77 19,759 +0.05(+0.24%)
Mar 27, 2019 19.06 19.06 18.67 18.72 177,588 -0.71(-3.66%)
Mar 26, 2019 18.76 19.44 18.73 19.43 1,234,875 +0.57(+3.02%)
Mar 25, 2019 18.87 18.87 18.86 18.86 1,060 -0.10(-0.51%)
Mar 22, 2019 18.96 18.96 18.96 18.96 16,007 -0.42(-2.15%)
Mar 21, 2019 19.36 19.38 19.36 19.38 604 +0.09(+0.44%)
Mar 20, 2019 19.18 19.39 19.18 19.29 1,209 +0.03(+0.14%)
Mar 19, 2019 19.26 19.26 19.26 19.26 1 -0.10(-0.53%)
Mar 18, 2019 19.34 19.37 19.34 19.37 637 +0.49(+2.62%)
Mar 15, 2019 18.81 18.87 18.81 18.87 1,484 +0.28(+1.51%)
Mar 14, 2019 18.59 18.62 18.55 18.59 1,414 -0.20(-1.07%)
Mar 13, 2019 18.75 18.79 18.75 18.79 2,354 -0.19(-0.98%)
Mar 12, 2019 18.98 18.98 18.95 18.98 640 +0.01(+0.05%)
Mar 11, 2019 18.84 19.04 18.84 18.97 7,312 +0.75(+4.14%)
Mar 08, 2019 18.22 18.41 18.18 18.22 83,109 -1.37(-6.98%)
Mar 07, 2019 18.87 19.58 18.59 19.58 608,494 +0.35(+1.81%)
Mar 06, 2019 19.57 19.57 19.23 19.23 923 -0.64(-3.20%)
Mar 05, 2019 19.86 21.02 19.37 19.87 13,514 +0.59(+3.06%)
Mar 04, 2019 19.05 19.28 19.03 19.28 54,308 +0.37(+1.95%)
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.