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 (%)
Sep 30, 2019 18.25 18.25 18.23 18.23 1,168 -0.04(-0.21%)
Sep 27, 2019 18.26 18.26 18.26 18.26 318 -0.17(-0.92%)
Sep 26, 2019 18.48 18.48 18.43 18.43 2,022 -0.21(-1.11%)
Sep 25, 2019 18.64 18.64 18.64 18.64 402 -0.11(-0.59%)
Sep 24, 2019 18.75 18.75 18.75 18.75 0 +0.04(+0.24%)
Sep 23, 2019 18.64 18.72 18.64 18.71 1,975 -0.12(-0.63%)
Sep 20, 2019 18.83 18.83 18.83 18.83 106 -0.13(-0.67%)
Sep 19, 2019 18.94 18.96 18.94 18.95 1,919 +0.06(+0.33%)
Sep 18, 2019 18.89 18.89 18.89 18.89 0 +0.02(+0.12%)
Sep 17, 2019 18.87 18.89 18.83 18.87 2,067 -0.25(-1.31%)
Sep 16, 2019 19.15 19.15 19.12 19.12 530 -0.24(-1.23%)
Sep 13, 2019 19.36 19.36 19.36 19.36 318 +0.17(+0.88%)
Sep 12, 2019 19.27 19.27 19.19 19.19 164 +0.21(+1.09%)
Sep 11, 2019 18.87 18.98 18.87 18.98 1,053 -0.16(-0.83%)
Sep 10, 2019 19.13 19.14 19.13 19.14 106 +0.01(+0.05%)
Sep 09, 2019 19.13 19.13 19.13 19.13 530 +0.03(+0.17%)
Sep 06, 2019 19.10 19.10 19.10 19.10 106 +0.14(+0.72%)
Sep 05, 2019 18.88 18.96 18.88 18.96 530 +0.31(+1.65%)
Sep 04, 2019 18.65 18.65 18.65 18.65 142 +0.25(+1.36%)
Sep 03, 2019 18.39 18.43 18.38 18.40 530 +0.08(+0.44%)
Aug 30, 2019 18.32 18.32 18.32 18.32 106 -0.12(-0.65%)
Aug 29, 2019 18.40 18.44 18.40 18.44 8,831 +0.17(+0.90%)
Aug 28, 2019 18.23 18.29 18.08 18.28 3,590 +0.02(+0.12%)
Aug 27, 2019 18.40 18.42 18.26 18.26 27,530 +0.06(+0.36%)
Aug 26, 2019 18.19 18.19 18.19 18.19 1 +0.08(+0.44%)
Aug 23, 2019 18.11 18.11 18.11 18.11 318 -0.25(-1.39%)
Aug 22, 2019 18.37 18.37 18.37 18.37 0 -0.12(-0.64%)
Aug 21, 2019 18.48 18.48 18.48 18.48 0 +0.14(+0.74%)
Aug 20, 2019 18.35 18.35 18.35 18.35 0 +0.03(+0.16%)
Aug 19, 2019 18.34 18.39 18.32 18.32 971 +0.17(+0.93%)
Aug 16, 2019 18.12 18.15 18.12 18.15 212 +0.29(+1.64%)
Aug 15, 2019 17.78 17.86 17.77 17.86 6,226 +0.01(+0.05%)
Aug 14, 2019 17.94 17.95 17.85 17.85 1,272 -0.25(-1.41%)
Aug 13, 2019 18.10 18.10 18.10 18.10 218 +0.47(+2.68%)
Aug 12, 2019 17.63 17.63 17.63 17.63 26 +0.09(+0.49%)
Aug 09, 2019 17.69 17.69 17.55 17.55 424 -0.24(-1.34%)
Aug 08, 2019 17.74 17.78 17.69 17.78 1,760 +0.14(+0.78%)
Aug 07, 2019 17.64 17.64 17.64 17.64 1 +0.04(+0.24%)
Aug 06, 2019 17.55 17.60 17.55 17.60 561 +0.26(+1.52%)
Aug 05, 2019 17.53 17.53 17.34 17.34 2,289 -0.90(-4.96%)
Aug 02, 2019 18.40 18.41 18.24 18.24 1,696 +0.06(+0.31%)
Aug 01, 2019 18.87 18.87 18.19 18.19 572 -0.68(-3.60%)
Jul 31, 2019 19.03 19.03 18.87 18.87 212 -0.11(-0.60%)
Jul 30, 2019 18.98 18.98 18.97 18.98 1,155 -0.19(-0.98%)
Jul 29, 2019 19.17 19.17 19.17 19.17 222 +0.04(+0.20%)
Jul 26, 2019 19.12 19.20 19.12 19.13 19,505 +0.19(+1.02%)
Jul 25, 2019 18.94 18.94 18.94 18.94 0 +0.01(+0.03%)
Jul 24, 2019 18.93 18.93 18.93 18.93 0 +0.10(+0.55%)
Jul 23, 2019 18.83 18.83 18.83 18.83 0 +0.13(+0.68%)
Jul 22, 2019 18.70 18.70 18.70 18.70 5 -0.05(-0.29%)
Jul 19, 2019 18.76 18.76 18.76 18.76 0 +0.01(+0.05%)
Jul 18, 2019 18.75 18.75 18.75 18.75 51 -0.03(-0.14%)
Jul 17, 2019 18.77 18.77 18.77 18.77 0 -0.05(-0.26%)
Jul 16, 2019 18.78 18.82 18.78 18.82 503 -0.10(-0.55%)
Jul 15, 2019 18.79 18.93 18.79 18.93 657 +0.26(+1.40%)
Jul 12, 2019 18.68 18.68 18.66 18.66 424 +0.03(+0.14%)
Jul 11, 2019 18.64 18.64 18.64 18.64 0 -0.04(-0.22%)
Jul 10, 2019 18.68 18.68 18.68 18.68 1,008 -0.03(-0.15%)
Jul 09, 2019 18.78 18.78 18.71 18.71 689 +0.01(+0.08%)
Jul 08, 2019 18.67 18.69 18.67 18.69 530 -0.29(-1.55%)
Jul 05, 2019 18.99 18.99 18.99 18.99 106 -0.24(-1.26%)
Jul 03, 2019 19.24 19.24 19.22 19.23 742 -0.11(-0.59%)
Jul 02, 2019 19.28 19.34 19.28 19.34 677 -0.05(-0.24%)
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.