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

28.17 USD +0.12 (+0.43%)
Official Closing Price Updated: 8:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 19.04 19.04 19.04 19.04 400 -0.30(-1.54%)
Jan 30, 2020 19.09 19.34 19.09 19.34 155 -0.29(-1.48%)
Jan 29, 2020 19.63 19.63 19.63 19.63 0 +0.12(+0.60%)
Jan 28, 2020 19.53 19.53 19.51 19.51 564 +0.01(+0.07%)
Jan 27, 2020 19.27 19.50 19.27 19.50 1,770 -1.03(-5.02%)
Jan 24, 2020 20.65 20.68 20.53 20.53 600 -0.24(-1.16%)
Jan 23, 2020 20.64 20.77 20.64 20.77 2,190 -0.56(-2.62%)
Jan 22, 2020 21.25 21.33 21.25 21.33 1,706 +0.10(+0.49%)
Jan 21, 2020 21.30 21.30 21.22 21.22 1,613 -0.58(-2.65%)
Jan 17, 2020 21.78 21.80 21.78 21.80 600 +0.11(+0.50%)
Jan 16, 2020 21.69 21.69 21.69 21.69 96 +0.04(+0.19%)
Jan 15, 2020 21.68 21.68 21.65 21.65 917 -0.13(-0.61%)
Jan 14, 2020 21.81 21.81 21.72 21.78 4,075 -0.14(-0.62%)
Jan 13, 2020 21.81 21.92 21.81 21.92 1,789 +0.47(+2.19%)
Jan 10, 2020 21.49 21.49 21.45 21.45 400 +0.00(+0.00%)
Jan 09, 2020 21.45 21.45 21.45 21.45 202 +0.16(+0.74%)
Jan 08, 2020 21.19 21.34 21.19 21.29 950 -0.04(-0.20%)
Jan 07, 2020 21.34 21.34 21.34 21.34 41 +0.10(+0.45%)
Jan 06, 2020 21.29 21.29 21.24 21.24 302 +0.05(+0.26%)
Jan 03, 2020 21.15 21.19 21.15 21.19 200 -0.14(-0.68%)
Jan 02, 2020 21.33 21.33 21.33 21.33 300 +0.32(+1.52%)
Dec 31, 2019 20.99 21.01 20.99 21.01 500 +0.28(+1.35%)
Dec 30, 2019 20.77 20.77 20.73 20.73 1,095 +0.17(+0.83%)
Dec 27, 2019 20.53 20.58 20.48 20.56 5,000 +0.05(+0.24%)
Dec 26, 2019 20.49 20.51 20.47 20.51 2,665 +0.22(+1.08%)
Dec 24, 2019 20.29 20.29 20.29 20.29 100 +0.18(+0.90%)
Dec 23, 2019 20.17 20.19 20.11 20.11 3,221 -0.41(-2.00%)
Dec 20, 2019 20.46 20.52 20.30 20.52 8,000 +0.09(+0.44%)
Dec 19, 2019 20.58 20.58 20.30 20.43 9,100 -0.06(-0.29%)
Dec 18, 2019 20.67 20.67 20.40 20.49 34,555 -0.53(-2.52%)
Dec 17, 2019 20.95 21.02 20.95 21.02 252 +0.32(+1.55%)
Dec 16, 2019 20.69 20.70 20.69 20.70 550 +0.16(+0.75%)
Dec 13, 2019 20.65 20.88 20.45 20.55 5,400 +0.09(+0.46%)
Dec 12, 2019 20.34 20.45 20.34 20.45 1,050 +0.22(+1.09%)
Dec 11, 2019 20.19 20.23 20.19 20.23 500 +0.00(+0.02%)
Dec 10, 2019 20.23 20.23 20.23 20.23 0 +0.18(+0.88%)
Dec 09, 2019 20.09 20.13 20.05 20.05 2,505 -0.17(-0.84%)
Dec 06, 2019 20.22 20.22 20.22 20.22 100 +0.20(+1.02%)
Dec 05, 2019 20.02 20.02 20.02 20.02 0 +0.11(+0.57%)
Dec 04, 2019 19.88 19.90 19.88 19.90 100 +0.22(+1.13%)
Dec 03, 2019 19.58 19.68 19.58 19.68 746 -0.07(-0.35%)
Dec 02, 2019 19.75 19.75 19.75 19.75 410 -0.02(-0.10%)
Nov 29, 2019 19.77 19.77 19.77 19.77 100 -0.35(-1.74%)
Nov 27, 2019 20.00 20.12 20.00 20.12 800 +0.06(+0.30%)
Nov 26, 2019 20.01 20.06 20.01 20.06 13,807 +0.17(+0.85%)
Nov 25, 2019 19.95 19.95 19.89 19.89 1,200 +0.09(+0.47%)
Nov 22, 2019 19.80 19.80 19.80 19.80 100 -0.23(-1.13%)
Nov 21, 2019 20.02 20.02 20.02 20.02 0 -0.01(-0.05%)
Nov 20, 2019 20.03 20.03 20.03 20.03 105 -0.14(-0.70%)
Nov 19, 2019 20.09 20.17 20.08 20.17 301 +0.20(+1.00%)
Nov 18, 2019 19.97 20.00 19.97 19.98 801 -0.01(-0.03%)
Nov 15, 2019 20.00 20.00 19.98 19.98 100 -0.15(-0.77%)
Nov 14, 2019 20.14 20.14 20.14 20.14 50 +0.07(+0.35%)
Nov 13, 2019 20.03 20.06 19.97 20.06 4,855 -0.03(-0.14%)
Nov 12, 2019 20.17 20.17 20.09 20.09 202 -0.16(-0.78%)
Nov 11, 2019 20.22 20.25 20.22 20.25 600 -0.33(-1.62%)
Nov 08, 2019 20.58 20.58 20.58 20.58 100 -0.13(-0.63%)
Nov 07, 2019 20.79 20.79 20.71 20.71 655 +0.21(+1.02%)
Nov 06, 2019 20.60 20.60 20.50 20.50 210 -0.08(-0.39%)
Nov 05, 2019 20.59 20.59 20.59 20.59 25 +0.04(+0.18%)
Nov 04, 2019 20.41 20.56 20.41 20.55 2,123 +0.28(+1.40%)
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.