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

28.52 USD -0.27 (-0.92%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 30.62 30.62 30.62 30.62 100 -0.38(-1.22%)
Jan 28, 2021 30.85 31.00 30.85 31.00 491 -0.35(-1.12%)
Jan 27, 2021 31.32 31.35 31.23 31.35 1,515 -0.35(-1.10%)
Jan 26, 2021 31.78 31.82 31.70 31.70 2,859 -0.33(-1.02%)
Jan 25, 2021 32.03 32.03 32.03 32.03 1 +0.31(+0.97%)
Jan 22, 2021 31.76 31.76 31.72 31.72 1,000 -0.16(-0.50%)
Jan 21, 2021 31.88 31.88 31.88 31.88 4 +0.42(+1.33%)
Jan 20, 2021 31.46 31.46 31.46 31.46 32 +0.50(+1.60%)
Jan 19, 2021 30.96 30.96 30.96 30.96 269 -0.07(-0.24%)
Jan 15, 2021 31.04 31.04 30.87 31.04 100 -0.32(-1.03%)
Jan 14, 2021 31.36 31.36 31.36 31.36 154 -0.44(-1.39%)
Jan 13, 2021 31.80 31.80 31.80 31.80 68 -0.18(-0.55%)
Jan 12, 2021 31.98 31.98 31.98 31.98 756 +0.84(+2.70%)
Jan 11, 2021 30.89 31.14 30.89 31.14 577 -0.27(-0.86%)
Jan 08, 2021 31.53 31.53 31.18 31.41 3,300 -0.49(-1.53%)
Jan 07, 2021 31.90 31.90 31.90 31.90 56 +0.62(+1.97%)
Jan 06, 2021 31.31 31.31 31.28 31.28 700 +0.21(+0.68%)
Jan 05, 2021 31.10 31.10 31.07 31.07 475 +0.76(+2.50%)
Jan 04, 2021 30.49 30.50 30.31 30.31 4,033 +0.67(+2.27%)
Dec 31, 2020 29.64 29.64 29.64 1,667 +0.45(+1.55%)
Dec 30, 2020 28.89 29.19 28.88 29.19 1,667 +0.59(+2.07%)
Dec 29, 2020 28.58 28.68 28.58 28.59 416 -0.20(-0.69%)
Dec 28, 2020 28.83 28.83 28.79 28.79 567 +0.49(+1.73%)
Dec 24, 2020 28.45 28.45 28.30 28.30 100 -0.10(-0.35%)
Dec 23, 2020 28.40 28.40 28.40 28.40 10 +0.13(+0.45%)
Dec 22, 2020 28.28 28.28 28.28 28.28 84 -0.28(-0.99%)
Dec 21, 2020 28.39 28.56 28.39 28.56 476 +0.20(+0.71%)
Dec 18, 2020 28.25 28.36 28.25 28.36 2,200 -0.34(-1.18%)
Dec 17, 2020 28.70 28.70 28.70 28.70 22 +0.30(+1.04%)
Dec 16, 2020 28.40 28.40 28.40 28.40 8 -0.07(-0.25%)
Dec 15, 2020 28.47 28.47 28.47 28.47 150 +0.29(+1.03%)
Dec 14, 2020 28.18 28.18 28.18 28.18 266 +0.40(+1.44%)
Dec 11, 2020 27.78 27.78 27.78 27.78 100 -0.48(-1.71%)
Dec 10, 2020 28.19 28.26 28.19 28.26 157 +0.25(+0.90%)
Dec 09, 2020 28.31 28.31 28.01 28.01 1,252 -0.55(-1.93%)
Dec 08, 2020 28.56 28.56 28.56 28.56 0 -0.04(-0.13%)
Dec 07, 2020 28.62 28.62 28.60 28.60 215 -0.16(-0.55%)
Dec 04, 2020 28.79 28.80 28.73 28.75 500 +0.29(+1.00%)
Dec 03, 2020 28.55 28.56 28.47 28.47 702 -0.04(-0.14%)
Dec 02, 2020 28.51 28.51 28.51 28.51 9 +0.06(+0.21%)
Dec 01, 2020 28.38 28.45 28.38 28.45 717 +0.67(+2.41%)
Nov 30, 2020 27.78 27.99 27.78 27.78 2,726 -0.16(-0.57%)
Nov 27, 2020 27.94 27.94 27.94 27.94 300 +0.33(+1.20%)
Nov 25, 2020 27.61 27.61 27.61 27.61 200 -0.32(-1.16%)
Nov 24, 2020 27.93 27.93 27.93 27.93 24 -0.05(-0.16%)
Nov 23, 2020 28.08 28.08 27.98 27.98 300 +0.04(+0.14%)
Nov 20, 2020 27.85 27.94 27.85 27.94 600 +0.28(+1.01%)
Nov 19, 2020 27.66 27.66 27.66 27.66 300 +0.12(+0.42%)
Nov 18, 2020 27.54 27.54 27.54 27.54 143 -0.08(-0.31%)
Nov 17, 2020 27.63 27.63 27.63 27.63 70 -0.10(-0.34%)
Nov 16, 2020 27.81 27.84 27.72 27.72 733 +0.30(+1.11%)
Nov 13, 2020 27.42 27.42 27.42 27.42 300 -0.06(-0.22%)
Nov 12, 2020 27.48 27.48 27.48 27.48 126 +0.04(+0.15%)
Nov 11, 2020 27.49 27.49 27.44 27.44 100 -0.26(-0.94%)
Nov 10, 2020 27.55 27.76 27.55 27.70 1,243 -0.31(-1.11%)
Nov 09, 2020 28.01 28.01 28.01 28.01 304 +0.40(+1.44%)
Nov 06, 2020 27.61 27.61 27.42 27.61 1,200 -0.39(-1.39%)
Nov 05, 2020 27.73 28.00 27.73 28.00 107 +0.61(+2.22%)
Nov 04, 2020 27.39 27.39 27.39 27.39 7 +0.64(+2.41%)
Nov 03, 2020 26.75 26.75 26.75 26.75 20 +0.23(+0.86%)
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.