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 (%)
Mar 31, 2021 27.09 27.09 27.09 27.09 8 -0.02(-0.07%)
Mar 30, 2021 27.11 27.11 27.11 27.11 315 +0.13(+0.47%)
Mar 29, 2021 26.87 26.98 26.87 26.98 739 -0.10(-0.37%)
Mar 26, 2021 26.95 27.08 26.95 27.08 105 +0.65(+2.45%)
Mar 25, 2021 26.44 26.44 26.44 26.44 114 +0.00(+0.01%)
Mar 24, 2021 26.43 26.43 26.43 26.43 12 -0.45(-1.68%)
Mar 23, 2021 26.89 26.89 26.89 26.89 0 -0.33(-1.21%)
Mar 22, 2021 27.22 27.22 27.22 27.22 0 +0.05(+0.17%)
Mar 19, 2021 27.17 27.17 27.17 27.17 105 -0.12(-0.42%)
Mar 18, 2021 27.29 27.29 27.29 27.29 47 -0.14(-0.50%)
Mar 17, 2021 27.42 27.42 27.42 27.42 231 +0.10(+0.38%)
Mar 16, 2021 27.32 27.32 27.32 27.32 105 +0.22(+0.82%)
Mar 15, 2021 27.10 27.10 27.10 27.10 13 -0.42(-1.54%)
Mar 12, 2021 27.36 27.52 27.32 27.52 1,260 -0.27(-0.96%)
Mar 11, 2021 27.68 27.79 27.68 27.79 1,417 +0.84(+3.12%)
Mar 10, 2021 26.95 26.95 26.95 26.95 48 -0.18(-0.67%)
Mar 09, 2021 27.13 27.13 27.13 27.13 326 +0.21(+0.79%)
Mar 08, 2021 26.92 26.92 26.92 26.92 0 -1.39(-4.92%)
Mar 05, 2021 28.31 28.31 27.89 28.31 420 +0.02(+0.07%)
Mar 04, 2021 28.29 28.29 28.29 28.29 10 -0.85(-2.91%)
Mar 03, 2021 29.14 29.14 29.14 29.14 1 +0.15(+0.51%)
Mar 02, 2021 28.99 28.99 28.99 28.99 7 -0.59(-2.01%)
Mar 01, 2021 29.59 29.59 29.59 29.59 16 +0.59(+2.02%)
Feb 26, 2021 29.16 29.16 29.00 29.00 2,941 -0.21(-0.73%)
Feb 25, 2021 29.56 29.56 29.14 29.22 1,623 -0.71(-2.36%)
Feb 24, 2021 30.04 30.06 29.70 29.92 957 -0.60(-1.97%)
Feb 23, 2021 30.52 30.52 30.52 30.52 18 -0.11(-0.34%)
Feb 22, 2021 30.47 30.63 30.47 30.63 308 -1.12(-3.53%)
Feb 19, 2021 31.90 31.92 31.57 31.75 1,260 +0.04(+0.13%)
Feb 18, 2021 31.52 31.71 31.43 31.71 2,637 -0.77(-2.37%)
Feb 17, 2021 32.47 32.48 32.47 32.48 1,043 +0.14(+0.44%)
Feb 16, 2021 32.35 32.37 32.28 32.34 3,240 +0.27(+0.83%)
Feb 12, 2021 32.14 32.14 31.95 32.07 3,046 -0.06(-0.18%)
Feb 11, 2021 32.14 32.14 31.93 32.13 3,418 +0.21(+0.66%)
Feb 10, 2021 32.11 32.11 31.62 31.92 4,935 +0.35(+1.12%)
Feb 09, 2021 31.34 31.68 31.34 31.57 4,414 +0.90(+2.95%)
Feb 08, 2021 30.66 30.66 30.66 30.66 177 +0.60(+2.01%)
Feb 05, 2021 29.92 30.06 29.91 30.06 3,256 +0.09(+0.30%)
Feb 04, 2021 29.92 29.97 29.92 29.97 761 -0.17(-0.57%)
Feb 03, 2021 30.13 30.14 30.11 30.14 630 +0.13(+0.44%)
Feb 02, 2021 30.00 30.00 30.00 30.00 30 +0.51(+1.74%)
Feb 01, 2021 29.49 29.49 29.49 29.49 42 +0.34(+1.18%)
Jan 29, 2021 29.15 29.15 29.15 29.15 105 -0.36(-1.22%)
Jan 28, 2021 29.37 29.51 29.37 29.51 515 -0.34(-1.12%)
Jan 27, 2021 29.81 29.84 29.73 29.84 1,591 -0.33(-1.10%)
Jan 26, 2021 30.25 30.29 30.18 30.18 3,003 -0.31(-1.02%)
Jan 25, 2021 30.49 30.49 30.49 30.49 1 +0.29(+0.97%)
Jan 22, 2021 30.23 30.23 30.19 30.19 1,050 -0.15(-0.50%)
Jan 21, 2021 30.35 30.35 30.35 30.35 4 +0.40(+1.33%)
Jan 20, 2021 29.95 29.95 29.95 29.95 33 +0.47(+1.60%)
Jan 19, 2021 29.47 29.47 29.47 29.47 282 -0.07(-0.24%)
Jan 15, 2021 29.55 29.55 29.39 29.55 105 -0.31(-1.03%)
Jan 14, 2021 29.85 29.85 29.85 29.85 161 -0.42(-1.39%)
Jan 13, 2021 30.27 30.27 30.27 30.27 71 -0.17(-0.55%)
Jan 12, 2021 30.44 30.44 30.44 30.44 794 +0.80(+2.70%)
Jan 11, 2021 29.40 29.64 29.40 29.64 606 -0.26(-0.86%)
Jan 08, 2021 30.01 30.01 29.68 29.90 3,466 -0.46(-1.53%)
Jan 07, 2021 30.36 30.36 30.36 30.36 58 +0.59(+1.97%)
Jan 06, 2021 29.80 29.80 29.78 29.78 735 +0.20(+0.68%)
Jan 05, 2021 29.60 29.60 29.57 29.57 499 +0.72(+2.50%)
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.