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 (%)
Apr 30, 2019 19.10 19.12 18.98 19.07 84,766 +0.25(+1.33%)
Apr 29, 2019 19.19 19.19 18.66 18.82 689,595 -0.39(-2.02%)
Apr 26, 2019 19.21 19.21 19.21 19.21 107 +0.07(+0.35%)
Apr 25, 2019 19.10 19.15 19.10 19.15 271 -0.45(-2.29%)
Apr 24, 2019 19.59 19.59 19.59 19.59 20 -0.15(-0.77%)
Apr 23, 2019 19.67 19.76 19.57 19.75 37,517 -0.11(-0.54%)
Apr 22, 2019 19.91 19.91 19.85 19.85 2,589 -0.25(-1.25%)
Apr 18, 2019 20.00 20.12 20.00 20.11 647 -0.11(-0.56%)
Apr 17, 2019 20.25 20.30 20.22 20.22 1,927 +0.18(+0.89%)
Apr 16, 2019 20.08 20.09 20.04 20.04 1,981 +0.54(+2.79%)
Apr 15, 2019 19.55 19.55 19.47 19.50 1,267 -0.42(-2.10%)
Apr 12, 2019 19.79 19.96 19.79 19.91 23,078 +0.36(+1.83%)
Apr 11, 2019 19.94 19.94 19.47 19.56 10,157 -0.54(-2.69%)
Apr 10, 2019 19.99 20.21 19.96 20.10 11,232 +0.06(+0.29%)
Apr 09, 2019 20.16 20.16 20.04 20.04 1,364 -0.17(-0.83%)
Apr 08, 2019 20.21 20.23 20.12 20.21 14,736 -0.13(-0.64%)
Apr 05, 2019 20.31 20.38 20.27 20.34 3,343 +0.15(+0.76%)
Apr 04, 2019 20.08 20.18 19.96 20.18 11,677 +0.26(+1.30%)
Apr 03, 2019 19.82 19.98 19.82 19.92 946 +0.40(+2.07%)
Apr 02, 2019 19.49 19.67 19.45 19.52 27,489 -0.26(-1.30%)
Apr 01, 2019 19.73 19.78 19.69 19.78 1,549 +0.70(+3.69%)
Mar 29, 2019 19.19 19.19 19.07 19.07 1,833 +0.63(+3.40%)
Mar 28, 2019 18.43 18.46 18.31 18.45 20,101 +0.04(+0.24%)
Mar 27, 2019 18.74 18.74 18.35 18.40 180,661 -0.70(-3.66%)
Mar 26, 2019 18.44 19.11 18.42 19.10 1,256,247 +0.56(+3.02%)
Mar 25, 2019 18.55 18.55 18.54 18.54 1,078 -0.10(-0.51%)
Mar 22, 2019 18.64 18.64 18.64 18.64 16,284 -0.41(-2.15%)
Mar 21, 2019 19.03 19.05 19.03 19.05 614 +0.08(+0.44%)
Mar 20, 2019 18.85 19.06 18.85 18.96 1,230 +0.03(+0.14%)
Mar 19, 2019 18.94 18.94 18.94 18.94 1 -0.10(-0.53%)
Mar 18, 2019 19.02 19.04 19.02 19.04 648 +0.49(+2.62%)
Mar 15, 2019 18.49 18.55 18.49 18.55 1,509 +0.28(+1.51%)
Mar 14, 2019 18.28 18.30 18.23 18.28 1,438 -0.20(-1.07%)
Mar 13, 2019 18.43 18.47 18.43 18.47 2,395 -0.18(-0.98%)
Mar 12, 2019 18.66 18.66 18.63 18.66 651 +0.01(+0.05%)
Mar 11, 2019 18.52 18.71 18.52 18.65 7,438 +0.74(+4.14%)
Mar 08, 2019 17.91 18.10 17.87 17.91 84,548 -1.34(-6.98%)
Mar 07, 2019 18.55 19.25 18.28 19.25 619,025 +0.34(+1.81%)
Mar 06, 2019 19.24 19.24 18.91 18.91 939 -0.63(-3.20%)
Mar 05, 2019 19.52 20.66 19.04 19.53 13,748 +0.58(+3.06%)
Mar 04, 2019 18.72 18.95 18.70 18.95 55,248 +0.36(+1.94%)
Mar 01, 2019 18.61 18.61 18.55 18.59 3,450 +0.45(+2.46%)
Feb 28, 2019 18.15 18.16 18.13 18.15 17,362 -0.14(-0.77%)
Feb 27, 2019 18.16 18.29 18.16 18.29 549 -0.17(-0.92%)
Feb 26, 2019 18.46 18.46 18.46 18.46 215 -0.09(-0.49%)
Feb 25, 2019 18.63 18.63 18.41 18.55 3,343 +0.92(+5.21%)
Feb 22, 2019 17.55 17.63 17.55 17.63 107 +0.51(+2.98%)
Feb 21, 2019 17.11 17.12 17.11 17.12 1,082 -0.19(-1.11%)
Feb 20, 2019 17.31 17.31 17.31 17.31 3 +0.05(+0.31%)
Feb 19, 2019 17.31 17.32 17.26 17.26 1,164 +0.50(+2.99%)
Feb 15, 2019 16.76 16.76 16.76 16.76 0 -0.12(-0.71%)
Feb 14, 2019 16.88 16.88 16.88 16.88 215 -0.00(-0.02%)
Feb 13, 2019 16.75 16.88 16.75 16.88 663 +0.33(+2.01%)
Feb 12, 2019 16.50 16.55 16.50 16.55 214 +0.11(+0.64%)
Feb 11, 2019 16.44 16.44 16.44 16.44 0 +0.40(+2.50%)
Feb 08, 2019 16.04 16.04 16.04 16.04 0 -0.02(-0.12%)
Feb 07, 2019 16.15 16.26 16.06 16.06 1,509 -0.16(-0.97%)
Feb 06, 2019 16.22 16.22 16.22 16.22 0 -0.11(-0.69%)
Feb 05, 2019 16.33 16.33 16.33 16.33 2 +0.11(+0.70%)
Feb 04, 2019 16.26 16.26 16.20 16.22 219 -0.01(-0.07%)
Feb 01, 2019 16.23 16.23 16.23 16.23 107 -0.03(-0.17%)
Jan 31, 2019 16.08 16.26 16.08 16.26 415 +0.20(+1.28%)
Jan 30, 2019 16.05 16.05 16.05 16.05 0 +0.16(+0.99%)
Jan 29, 2019 15.89 15.89 15.89 15.89 215 +0.03(+0.18%)
Jan 28, 2019 15.87 15.87 15.87 15.87 215 -0.12(-0.75%)
Jan 25, 2019 15.99 15.99 15.99 15.99 107 +0.26(+1.65%)
Jan 24, 2019 15.73 15.73 15.73 15.73 107 +0.12(+0.79%)
Jan 23, 2019 15.60 15.60 15.60 15.60 0 +0.14(+0.91%)
Jan 22, 2019 15.46 15.46 15.46 15.46 0 -0.28(-1.80%)
Jan 18, 2019 15.72 15.75 15.72 15.75 107 +0.12(+0.74%)
Jan 17, 2019 15.63 15.63 15.63 15.63 0 -0.05(-0.31%)
Jan 16, 2019 15.60 15.68 15.60 15.68 107 +0.12(+0.76%)
Jan 15, 2019 15.56 15.56 15.56 15.56 2 +0.26(+1.67%)
Jan 14, 2019 15.30 15.30 15.30 15.30 26 -0.13(-0.87%)
Jan 11, 2019 15.44 15.44 15.44 15.44 0 +0.16(+1.04%)
Jan 10, 2019 15.28 15.28 15.28 15.28 1 -0.06(-0.40%)
Jan 09, 2019 15.35 15.35 15.34 15.34 310 +0.31(+2.08%)
Jan 08, 2019 15.10 15.10 15.03 15.03 312 -0.03(-0.21%)
Jan 07, 2019 15.06 15.06 15.06 15.06 215 -0.02(-0.12%)
Jan 04, 2019 14.86 15.08 14.86 15.08 323 +0.61(+4.23%)
Jan 03, 2019 14.47 14.47 14.47 14.47 26 -0.16(-1.08%)
Jan 02, 2019 14.62 14.62 14.62 14.62 215 -0.06(-0.44%)
Dec 31, 2018 14.69 14.69 14.69 14.69 107 -0.04(-0.25%)
Dec 28, 2018 14.73 14.73 14.73 14.73 107 +0.12(+0.82%)
Dec 27, 2018 14.61 14.61 14.61 14.61 6 -0.09(-0.63%)
Dec 26, 2018 14.72 14.72 14.52 14.70 3,460 +0.13(+0.89%)
Dec 24, 2018 14.58 14.60 14.56 14.57 4,098 +0.08(+0.58%)
Dec 21, 2018 14.48 14.48 14.48 14.48 323 -0.33(-2.21%)
Dec 20, 2018 14.77 14.81 14.77 14.81 107 -0.04(-0.29%)
Dec 19, 2018 15.06 15.09 14.65 14.86 63,617 -0.36(-2.38%)
Dec 18, 2018 15.24 15.24 15.22 15.22 654 +0.04(+0.24%)
Dec 17, 2018 15.23 15.23 15.12 15.18 5,905 -0.17(-1.08%)
Dec 14, 2018 15.36 15.36 15.34 15.34 435 -0.26(-1.65%)
Dec 13, 2018 15.56 15.60 15.54 15.60 661 +0.16(+1.01%)
Dec 12, 2018 15.45 15.45 15.45 15.45 670 +0.07(+0.48%)
Dec 11, 2018 15.24 15.37 15.24 15.37 773 +0.13(+0.84%)
Dec 10, 2018 15.06 15.24 14.98 15.24 1,123 -0.01(-0.06%)
Dec 07, 2018 15.25 15.25 15.25 15.25 326 -0.03(-0.18%)
Dec 06, 2018 15.28 15.28 15.28 15.28 136 -0.34(-2.17%)
Dec 04, 2018 15.67 15.67 15.62 15.62 435 +0.41(+2.72%)
Dec 03, 2018 15.21 15.21 15.21 15.21 16 +0.00(+0.00%)
Nov 30, 2018 15.14 15.21 15.13 15.21 1,961 +0.15(+0.98%)
Nov 29, 2018 15.02 15.07 15.02 15.06 786 -0.28(-1.85%)
Nov 28, 2018 15.15 15.34 15.15 15.34 435 +0.34(+2.26%)
Nov 27, 2018 15.01 15.01 15.01 15.01 326 -0.07(-0.49%)
Nov 26, 2018 15.08 15.08 15.08 15.08 330 +0.06(+0.43%)
Nov 23, 2018 15.01 15.01 15.01 15.01 326 -0.46(-2.97%)
Nov 21, 2018 15.47 15.47 15.47 0 +0.28(+1.81%)
Nov 20, 2018 15.20 15.20 15.20 15.20 326 -0.42(-2.70%)
Nov 19, 2018 15.62 15.62 15.62 15.62 326 -0.12(-0.76%)
Nov 16, 2018 15.68 15.74 15.68 15.74 435 +0.23(+1.48%)
Nov 15, 2018 15.42 15.51 15.42 15.51 544 +0.26(+1.68%)
Nov 14, 2018 15.28 15.28 15.23 15.25 871 -0.24(-1.54%)
Nov 13, 2018 15.49 15.49 15.49 15.49 217 +0.45(+2.99%)
Nov 12, 2018 15.20 15.20 15.04 15.04 497 +0.03(+0.18%)
Nov 09, 2018 14.92 15.01 14.92 15.01 762 -0.26(-1.68%)
Nov 08, 2018 15.38 15.38 15.24 15.27 1,182 -0.43(-2.75%)
Nov 07, 2018 15.57 15.70 15.57 15.70 1,166 +0.14(+0.88%)
Nov 06, 2018 15.57 15.57 15.57 15.57 219 -0.02(-0.12%)
Nov 05, 2018 15.58 15.58 15.57 15.58 764 -0.10(-0.64%)
Nov 02, 2018 15.65 15.68 15.65 15.68 2,397 -0.01(-0.06%)
Nov 01, 2018 15.62 15.69 15.62 15.69 2,071 +0.48(+3.14%)
Oct 31, 2018 15.17 15.22 15.17 15.22 762 +0.48(+3.25%)
Oct 30, 2018 14.72 14.74 14.72 14.74 357 +0.02(+0.16%)
Oct 29, 2018 14.87 14.87 14.71 14.71 1,512 -0.52(-3.39%)
Oct 26, 2018 15.23 15.23 15.23 15.23 326 -0.15(-0.98%)
Oct 25, 2018 15.38 15.38 15.38 15.38 708 +0.30(+2.01%)
Oct 24, 2018 15.28 15.28 15.08 15.08 762 -0.24(-1.56%)
Oct 23, 2018 15.32 15.32 15.32 15.32 326 -0.31(-1.98%)
Oct 22, 2018 15.66 15.66 15.63 15.63 1,526 +0.55(+3.63%)
Oct 19, 2018 15.10 15.11 15.08 15.08 1,198 +0.61(+4.19%)
Oct 18, 2018 14.47 14.47 14.47 14.47 348 -0.90(-5.85%)
Oct 17, 2018 15.37 15.37 15.37 0 +0.00(+0.00%)
Oct 16, 2018 15.37 15.37 15.37 15.37 16 +0.00(+0.00%)
Oct 15, 2018 15.37 15.37 15.37 0 +0.00(+0.00%)
Oct 12, 2018 15.37 15.37 15.37 15.37 108 +0.00(+0.00%)
Oct 11, 2018 15.37 15.37 15.37 15.37 112 +0.00(+0.00%)
Oct 10, 2018 15.59 15.59 15.37 15.37 330 -0.33(-2.10%)
Oct 09, 2018 15.70 15.70 15.70 15.70 539 -0.09(-0.58%)
Oct 08, 2018 15.70 15.79 15.70 15.79 438 -0.15(-0.92%)
Oct 05, 2018 16.01 16.01 15.93 15.94 653 +0.06(+0.40%)
Oct 04, 2018 15.88 15.88 15.88 15.88 326 -0.46(-2.81%)
Oct 03, 2018 16.34 16.34 16.34 0 +0.00(+0.00%)
Oct 02, 2018 16.34 16.34 16.34 16.34 217 -0.25(-1.49%)
Oct 01, 2018 16.58 16.58 16.58 16.58 239 -0.03(-0.17%)
Sep 28, 2018 16.66 16.66 16.61 16.61 762 -0.01(-0.03%)
Sep 27, 2018 16.62 16.62 16.62 0 +0.00(+0.00%)
Sep 26, 2018 16.70 16.70 16.62 16.62 634 +0.21(+1.26%)
Sep 25, 2018 16.43 16.43 16.41 16.41 518 +0.02(+0.11%)
Sep 24, 2018 16.39 16.39 16.39 16.39 213 -0.12(-0.72%)
Sep 21, 2018 16.51 16.51 16.51 16.51 326 +0.37(+2.27%)
Sep 20, 2018 16.14 16.14 16.14 16.14 221 -0.14(-0.85%)
Sep 19, 2018 16.28 16.28 16.28 16.28 217 +0.50(+3.14%)
Sep 18, 2018 15.79 15.79 15.79 15.79 108 +0.18(+1.13%)
Sep 17, 2018 15.66 15.66 15.42 15.61 5,557 -0.15(-0.94%)
Sep 14, 2018 15.76 15.76 15.76 15.76 326 -0.02(-0.12%)
Sep 13, 2018 15.78 15.78 15.78 15.78 108 +0.08(+0.53%)
Sep 12, 2018 15.54 15.69 15.54 15.69 857 +0.16(+1.00%)
Sep 11, 2018 15.57 15.57 15.53 15.54 1,525 -0.15(-0.94%)
Sep 10, 2018 15.66 15.68 15.66 15.68 1,525 -0.15(-0.93%)
Sep 07, 2018 15.79 15.87 15.79 15.83 1,089 -0.09(-0.58%)
Sep 06, 2018 15.92 15.92 15.92 15.92 1,506 -0.03(-0.17%)
Sep 05, 2018 15.94 15.95 15.94 15.95 483 -0.28(-1.75%)
Sep 04, 2018 16.22 16.24 16.22 16.24 436 +0.17(+1.09%)
Aug 31, 2018 16.06 16.06 16.06 0 +0.00(+0.00%)
Aug 30, 2018 16.06 16.06 16.06 16.06 348 -0.32(-1.96%)
Aug 29, 2018 16.38 16.38 16.38 16.38 331 -0.13(-0.78%)
Aug 28, 2018 16.51 16.51 16.51 16.51 681 -0.17(-0.99%)
Aug 27, 2018 16.68 16.68 16.68 16.68 329 +0.54(+3.36%)
Aug 24, 2018 16.14 16.14 16.13 16.13 435 +0.28(+1.74%)
Aug 23, 2018 15.86 15.86 15.86 15.86 217 -0.25(-1.54%)
Aug 22, 2018 16.11 16.11 16.11 16.11 2 +0.00(+0.00%)
Aug 21, 2018 16.09 16.11 16.08 16.11 625 +0.32(+2.03%)
Aug 20, 2018 15.79 15.79 15.79 15.79 142 +0.12(+0.76%)
Aug 17, 2018 15.63 15.68 15.59 15.67 2,070 -0.08(-0.52%)
Aug 16, 2018 15.75 15.75 15.75 15.75 326 +0.11(+0.70%)
Aug 15, 2018 15.77 15.77 15.64 15.64 2,802 -0.58(-3.57%)
Aug 14, 2018 16.22 16.22 16.22 16.22 110 -0.06(-0.34%)
Aug 13, 2018 16.37 16.37 16.27 16.27 1,046 -0.18(-1.12%)
Aug 10, 2018 16.45 16.46 16.45 16.46 435 -0.13(-0.76%)
Aug 09, 2018 16.60 16.60 16.57 16.58 3,890 +0.45(+2.78%)
Aug 08, 2018 16.15 16.15 16.13 16.13 1,201 -0.24(-1.46%)
Aug 07, 2018 16.37 16.37 16.37 16.37 119 +0.54(+3.43%)
Aug 06, 2018 15.83 15.83 15.83 15.83 515 -0.31(-1.94%)
Aug 03, 2018 16.17 16.25 16.01 16.14 3,922 -0.11(-0.68%)
Aug 02, 2018 16.19 16.25 16.19 16.25 382 -0.38(-2.26%)
Aug 01, 2018 16.67 16.68 16.63 16.63 653 -0.45(-2.63%)
Jul 31, 2018 17.07 17.15 17.07 17.08 4,925 +0.05(+0.30%)
Jul 30, 2018 17.03 17.03 17.03 0 -0.00(-0.00%)
Jul 27, 2018 17.03 17.03 17.03 17.03 108 -0.07(-0.40%)
Jul 26, 2018 17.10 17.10 17.10 17.10 306 -0.35(-2.00%)
Jul 25, 2018 17.45 17.45 17.45 17.45 653 +0.07(+0.42%)
Jul 24, 2018 17.36 17.37 17.34 17.37 1,955 +0.35(+2.05%)
Jul 23, 2018 17.02 17.02 16.95 17.02 3,922 +0.06(+0.34%)
Jul 20, 2018 16.80 16.97 16.80 16.97 326 +0.36(+2.14%)
Jul 19, 2018 16.68 16.68 16.61 16.61 963 -0.35(-2.06%)
Jul 17, 2018 16.96 16.96 16.96 3 -0.00(-0.01%)
Jul 16, 2018 17.12 17.12 16.96 16.96 614 -0.37(-2.11%)
Jul 13, 2018 17.23 17.33 17.09 17.33 14,274 +0.19(+1.13%)
Jul 10, 2018 17.13 17.13 17.13 0 -0.07(-0.43%)
Jul 09, 2018 17.21 17.21 17.21 17.21 326 +0.69(+4.15%)
Jul 05, 2018 16.52 16.52 16.52 9 -0.86(-4.94%)
Jun 29, 2018 17.38 17.38 17.38 0 +0.37(+2.16%)
Jun 28, 2018 16.93 17.02 16.93 17.02 5,047 -0.14(-0.80%)
Jun 27, 2018 17.15 17.15 17.15 17.15 284 -0.62(-3.51%)
Jun 25, 2018 17.78 17.78 17.78 0 -0.46(-2.52%)
Jun 22, 2018 18.28 18.29 18.24 18.24 1,171 +0.10(+0.56%)
Jun 21, 2018 18.21 18.22 18.13 18.13 873 -0.25(-1.35%)
Jun 20, 2018 18.38 18.38 18.38 18.38 339 +0.16(+0.85%)
Jun 19, 2018 18.13 18.23 18.13 18.23 751 -0.61(-3.21%)
Jun 18, 2018 18.91 18.93 18.83 18.83 5,012 -0.19(-1.01%)
Jun 15, 2018 19.03 19.05 19.02 19.03 1,129 -0.13(-0.67%)
Jun 11, 2018 19.15 19.15 19.15 108 +0.03(+0.14%)
Jun 08, 2018 19.13 19.13 19.13 19.13 330 -0.28(-1.47%)
Jun 07, 2018 19.41 19.41 19.41 19.41 332 +0.26(+1.34%)
May 31, 2018 19.15 19.15 19.15 7 -0.13(-0.67%)
May 24, 2018 19.28 19.28 19.28 77 +0.03(+0.14%)
May 23, 2018 19.26 19.26 19.25 19.25 487 -0.47(-2.37%)
May 21, 2018 19.72 19.72 19.72 0 +0.37(+1.90%)
May 17, 2018 19.36 19.36 19.36 66 -0.16(-0.80%)
May 15, 2018 19.51 19.51 19.51 2 +0.05(+0.24%)
May 11, 2018 19.47 19.47 19.47 0 +0.13(+0.66%)
May 09, 2018 19.34 19.34 19.34 11 +0.03(+0.14%)
May 08, 2018 19.31 19.31 19.31 19.31 108 +0.22(+1.15%)
May 07, 2018 19.15 19.15 19.09 19.09 338 +0.15(+0.77%)
May 04, 2018 18.94 18.94 18.94 18.94 217 +0.08(+0.44%)
May 02, 2018 18.86 18.86 18.86 1 +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.