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 (%)
Jan 31, 2019 16.36 16.54 16.36 16.54 408 +0.21(+1.28%)
Jan 30, 2019 16.33 16.33 16.33 16.33 0 +0.16(+0.99%)
Jan 29, 2019 16.17 16.17 16.17 16.17 212 +0.03(+0.18%)
Jan 28, 2019 16.14 16.14 16.14 16.14 212 -0.12(-0.75%)
Jan 25, 2019 16.26 16.26 16.26 16.26 106 +0.26(+1.65%)
Jan 24, 2019 16.00 16.00 16.00 16.00 106 +0.13(+0.79%)
Jan 23, 2019 15.87 15.87 15.87 15.87 0 +0.14(+0.91%)
Jan 22, 2019 15.73 15.73 15.73 15.73 0 -0.29(-1.80%)
Jan 18, 2019 15.99 16.02 15.99 16.02 106 +0.12(+0.74%)
Jan 17, 2019 15.90 15.90 15.90 15.90 0 -0.05(-0.31%)
Jan 16, 2019 15.87 15.95 15.87 15.95 106 +0.12(+0.76%)
Jan 15, 2019 15.83 15.83 15.83 15.83 2 +0.26(+1.67%)
Jan 14, 2019 15.57 15.57 15.57 15.57 26 -0.14(-0.87%)
Jan 11, 2019 15.71 15.71 15.71 15.71 0 +0.16(+1.04%)
Jan 10, 2019 15.54 15.54 15.54 15.54 1 -0.06(-0.40%)
Jan 09, 2019 15.61 15.61 15.61 15.61 305 +0.32(+2.08%)
Jan 08, 2019 15.36 15.36 15.29 15.29 307 -0.03(-0.21%)
Jan 07, 2019 15.32 15.32 15.32 15.32 212 -0.02(-0.12%)
Jan 04, 2019 15.11 15.34 15.11 15.34 318 +0.62(+4.23%)
Jan 03, 2019 14.72 14.72 14.72 14.72 26 -0.16(-1.08%)
Jan 02, 2019 14.88 14.88 14.88 14.88 212 -0.07(-0.44%)
Dec 31, 2018 14.94 14.94 14.94 14.94 106 -0.04(-0.25%)
Dec 28, 2018 14.98 14.98 14.98 14.98 106 +0.12(+0.82%)
Dec 27, 2018 14.86 14.86 14.86 14.86 6 -0.09(-0.63%)
Dec 26, 2018 14.97 14.97 14.77 14.95 3,401 +0.13(+0.89%)
Dec 24, 2018 14.83 14.85 14.81 14.82 4,028 +0.08(+0.58%)
Dec 21, 2018 14.73 14.73 14.73 14.73 318 -0.33(-2.21%)
Dec 20, 2018 15.02 15.07 15.02 15.07 106 -0.04(-0.29%)
Dec 19, 2018 15.32 15.35 14.90 15.11 62,534 -0.37(-2.38%)
Dec 18, 2018 15.51 15.51 15.48 15.48 643 +0.04(+0.24%)
Dec 17, 2018 15.50 15.50 15.39 15.44 5,805 -0.17(-1.08%)
Dec 14, 2018 15.63 15.63 15.61 15.61 428 -0.26(-1.65%)
Dec 13, 2018 15.83 15.87 15.81 15.87 650 +0.16(+1.01%)
Dec 12, 2018 15.71 15.71 15.71 15.71 658 +0.07(+0.48%)
Dec 11, 2018 15.51 15.64 15.51 15.64 760 +0.13(+0.84%)
Dec 10, 2018 15.32 15.51 15.24 15.51 1,104 -0.01(-0.06%)
Dec 07, 2018 15.52 15.52 15.52 15.52 321 -0.03(-0.18%)
Dec 06, 2018 15.55 15.55 15.55 15.55 133 -0.35(-2.17%)
Dec 04, 2018 15.94 15.94 15.89 15.89 428 +0.42(+2.72%)
Dec 03, 2018 15.47 15.47 15.47 15.47 16 +0.00(+0.00%)
Nov 30, 2018 15.41 15.47 15.40 15.47 1,927 +0.15(+0.98%)
Nov 29, 2018 15.28 15.33 15.28 15.32 773 -0.29(-1.85%)
Nov 28, 2018 15.41 15.61 15.41 15.61 428 +0.35(+2.26%)
Nov 27, 2018 15.27 15.27 15.27 15.27 321 -0.07(-0.49%)
Nov 26, 2018 15.34 15.34 15.34 15.34 324 +0.07(+0.43%)
Nov 23, 2018 15.27 15.27 15.27 15.27 321 -0.47(-2.97%)
Nov 21, 2018 15.74 15.74 15.74 0 +0.28(+1.81%)
Nov 20, 2018 15.46 15.46 15.46 15.46 321 -0.43(-2.70%)
Nov 19, 2018 15.89 15.89 15.89 15.89 321 -0.12(-0.76%)
Nov 16, 2018 15.96 16.01 15.96 16.01 428 +0.23(+1.48%)
Nov 15, 2018 15.68 15.78 15.68 15.78 535 +0.26(+1.68%)
Nov 14, 2018 15.55 15.55 15.50 15.52 856 -0.24(-1.54%)
Nov 13, 2018 15.76 15.76 15.76 15.76 214 +0.46(+2.99%)
Nov 12, 2018 15.46 15.46 15.30 15.30 489 +0.03(+0.18%)
Nov 09, 2018 15.18 15.27 15.18 15.27 749 -0.26(-1.68%)
Nov 08, 2018 15.65 15.65 15.51 15.54 1,162 -0.44(-2.75%)
Nov 07, 2018 15.83 15.97 15.83 15.97 1,147 +0.14(+0.88%)
Nov 06, 2018 15.83 15.83 15.83 15.83 215 -0.02(-0.12%)
Nov 05, 2018 15.85 15.85 15.83 15.85 751 -0.10(-0.64%)
Nov 02, 2018 15.92 15.96 15.92 15.96 2,356 -0.01(-0.06%)
Nov 01, 2018 15.89 15.97 15.89 15.97 2,036 +0.49(+3.14%)
Oct 31, 2018 15.43 15.48 15.43 15.48 749 +0.49(+3.25%)
Oct 30, 2018 14.98 14.99 14.98 14.99 351 +0.02(+0.16%)
Oct 29, 2018 15.12 15.12 14.97 14.97 1,486 -0.52(-3.39%)
Oct 26, 2018 15.49 15.49 15.49 15.49 321 -0.15(-0.99%)
Oct 25, 2018 15.65 15.65 15.65 15.65 696 +0.31(+2.01%)
Oct 24, 2018 15.55 15.55 15.34 15.34 749 -0.24(-1.56%)
Oct 23, 2018 15.58 15.58 15.58 15.58 321 -0.31(-1.98%)
Oct 22, 2018 15.93 15.93 15.90 15.90 1,500 +0.56(+3.63%)
Oct 19, 2018 15.36 15.37 15.34 15.34 1,178 +0.62(+4.19%)
Oct 18, 2018 14.72 14.72 14.72 14.72 342 -0.91(-5.85%)
Oct 17, 2018 15.64 15.64 15.64 0 +0.00(+0.00%)
Oct 16, 2018 15.64 15.64 15.64 15.64 16 +0.00(+0.00%)
Oct 15, 2018 15.64 15.64 15.64 0 +0.00(+0.00%)
Oct 12, 2018 15.64 15.64 15.64 15.64 107 +0.00(+0.00%)
Oct 11, 2018 15.64 15.64 15.64 15.64 110 +0.00(+0.00%)
Oct 10, 2018 15.86 15.86 15.64 15.64 324 -0.34(-2.10%)
Oct 09, 2018 15.97 15.97 15.97 15.97 530 -0.09(-0.58%)
Oct 08, 2018 15.97 16.07 15.97 16.07 430 -0.15(-0.92%)
Oct 05, 2018 16.29 16.29 16.21 16.22 642 +0.07(+0.40%)
Oct 04, 2018 16.15 16.15 16.15 16.15 321 -0.47(-2.81%)
Oct 03, 2018 16.62 16.62 16.62 0 +0.00(+0.00%)
Oct 02, 2018 16.62 16.62 16.62 16.62 214 -0.25(-1.49%)
Oct 01, 2018 16.87 16.87 16.87 16.87 235 -0.03(-0.17%)
Sep 28, 2018 16.95 16.95 16.90 16.90 749 -0.01(-0.03%)
Sep 27, 2018 16.90 16.90 16.90 0 +0.00(+0.00%)
Sep 26, 2018 16.99 16.99 16.90 16.90 623 +0.21(+1.26%)
Sep 25, 2018 16.71 16.71 16.69 16.69 509 +0.02(+0.11%)
Sep 24, 2018 16.67 16.67 16.67 16.67 209 -0.12(-0.72%)
Sep 21, 2018 16.80 16.80 16.80 16.80 321 +0.37(+2.27%)
Sep 20, 2018 16.42 16.42 16.42 16.42 217 -0.14(-0.85%)
Sep 19, 2018 16.56 16.56 16.56 16.56 214 +0.50(+3.14%)
Sep 18, 2018 16.06 16.06 16.06 16.06 107 +0.18(+1.13%)
Sep 17, 2018 15.93 15.93 15.69 15.88 5,462 -0.15(-0.94%)
Sep 14, 2018 16.03 16.03 16.03 16.03 321 -0.02(-0.12%)
Sep 13, 2018 16.05 16.05 16.05 16.05 107 +0.08(+0.53%)
Sep 12, 2018 15.81 15.97 15.81 15.97 842 +0.16(+1.00%)
Sep 11, 2018 15.83 15.83 15.80 15.81 1,499 -0.15(-0.94%)
Sep 10, 2018 15.93 15.96 15.93 15.96 1,499 -0.15(-0.93%)
Sep 07, 2018 16.07 16.14 16.07 16.11 1,071 -0.09(-0.58%)
Sep 06, 2018 16.20 16.20 16.20 16.20 1,481 -0.03(-0.17%)
Sep 05, 2018 16.22 16.23 16.22 16.23 475 -0.29(-1.75%)
Sep 04, 2018 16.51 16.52 16.51 16.52 429 +0.18(+1.09%)
Aug 31, 2018 16.34 16.34 16.34 0 +0.00(+0.00%)
Aug 30, 2018 16.34 16.34 16.34 16.34 342 -0.33(-1.96%)
Aug 29, 2018 16.67 16.67 16.67 16.67 325 -0.13(-0.78%)
Aug 28, 2018 16.80 16.80 16.80 16.80 669 -0.17(-0.99%)
Aug 27, 2018 16.96 16.96 16.96 16.96 323 +0.55(+3.36%)
Aug 24, 2018 16.42 16.42 16.41 16.41 428 +0.28(+1.74%)
Aug 23, 2018 16.13 16.13 16.13 16.13 214 -0.25(-1.54%)
Aug 22, 2018 16.39 16.39 16.39 16.39 2 +0.00(+0.00%)
Aug 21, 2018 16.37 16.39 16.36 16.39 614 +0.33(+2.03%)
Aug 20, 2018 16.06 16.06 16.06 16.06 140 +0.12(+0.76%)
Aug 17, 2018 15.90 15.95 15.86 15.94 2,035 -0.08(-0.52%)
Aug 16, 2018 16.02 16.02 16.02 16.02 321 +0.11(+0.70%)
Aug 15, 2018 16.04 16.04 15.91 15.91 2,754 -0.59(-3.57%)
Aug 14, 2018 16.50 16.50 16.50 16.50 108 -0.06(-0.34%)
Aug 13, 2018 16.65 16.65 16.55 16.55 1,028 -0.19(-1.12%)
Aug 10, 2018 16.73 16.74 16.73 16.74 428 -0.13(-0.76%)
Aug 09, 2018 16.89 16.89 16.86 16.87 3,824 +0.46(+2.78%)
Aug 08, 2018 16.43 16.43 16.41 16.41 1,181 -0.24(-1.46%)
Aug 07, 2018 16.66 16.66 16.66 16.66 117 +0.55(+3.43%)
Aug 06, 2018 16.10 16.10 16.10 16.10 506 -0.32(-1.94%)
Aug 03, 2018 16.45 16.53 16.29 16.42 3,855 -0.11(-0.68%)
Aug 02, 2018 16.47 16.53 16.47 16.53 375 -0.38(-2.26%)
Aug 01, 2018 16.95 16.96 16.92 16.92 642 -0.46(-2.63%)
Jul 31, 2018 17.37 17.45 17.37 17.38 4,841 +0.05(+0.30%)
Jul 30, 2018 17.32 17.32 17.32 0 -0.00(-0.00%)
Jul 27, 2018 17.32 17.32 17.32 17.32 107 -0.07(-0.40%)
Jul 26, 2018 17.39 17.39 17.39 17.39 300 -0.35(-2.00%)
Jul 25, 2018 17.75 17.75 17.75 17.75 642 +0.07(+0.42%)
Jul 24, 2018 17.66 17.67 17.64 17.67 1,922 +0.35(+2.05%)
Jul 23, 2018 17.32 17.32 17.24 17.32 3,855 +0.06(+0.34%)
Jul 20, 2018 17.09 17.26 17.09 17.26 321 +0.36(+2.14%)
Jul 19, 2018 16.96 16.96 16.90 16.90 946 -0.35(-2.06%)
Jul 17, 2018 17.25 17.25 17.25 3 -0.00(-0.01%)
Jul 16, 2018 17.41 17.41 17.25 17.25 604 -0.37(-2.11%)
Jul 13, 2018 17.52 17.63 17.38 17.63 14,032 +0.20(+1.13%)
Jul 10, 2018 17.43 17.43 17.43 0 -0.08(-0.43%)
Jul 09, 2018 17.51 17.51 17.51 17.51 321 +0.70(+4.15%)
Jul 05, 2018 16.81 16.81 16.81 9 -0.87(-4.94%)
Jun 29, 2018 17.68 17.68 17.68 0 +0.37(+2.16%)
Jun 28, 2018 17.23 17.31 17.23 17.31 4,961 -0.14(-0.80%)
Jun 27, 2018 17.45 17.45 17.45 17.45 279 -0.63(-3.51%)
Jun 25, 2018 18.08 18.08 18.08 0 -0.47(-2.52%)
Jun 22, 2018 18.60 18.61 18.55 18.55 1,151 +0.10(+0.56%)
Jun 21, 2018 18.52 18.53 18.45 18.45 859 -0.25(-1.35%)
Jun 20, 2018 18.70 18.70 18.70 18.70 334 +0.16(+0.85%)
Jun 19, 2018 18.45 18.54 18.45 18.54 739 -0.62(-3.22%)
Jun 18, 2018 19.24 19.26 19.16 19.16 4,926 -0.20(-1.01%)
Jun 15, 2018 19.36 19.38 19.35 19.35 1,110 -0.13(-0.67%)
Jun 11, 2018 19.49 19.49 19.49 107 +0.03(+0.14%)
Jun 08, 2018 19.46 19.46 19.46 19.46 324 -0.29(-1.47%)
Jun 07, 2018 19.75 19.75 19.75 19.75 326 +0.26(+1.34%)
May 31, 2018 19.49 19.49 19.49 7 -0.13(-0.67%)
May 24, 2018 19.62 19.62 19.62 76 +0.03(+0.14%)
May 23, 2018 19.60 19.60 19.59 19.59 478 -0.48(-2.37%)
May 21, 2018 20.06 20.06 20.06 0 +0.37(+1.90%)
May 17, 2018 19.69 19.69 19.69 65 -0.16(-0.80%)
May 15, 2018 19.85 19.85 19.85 2 +0.05(+0.24%)
May 11, 2018 19.80 19.80 19.80 0 +0.13(+0.66%)
May 09, 2018 19.67 19.67 19.67 11 +0.03(+0.14%)
May 08, 2018 19.64 19.64 19.64 19.64 107 +0.22(+1.15%)
May 07, 2018 19.49 19.49 19.42 19.42 333 +0.15(+0.78%)
May 04, 2018 19.27 19.27 19.27 19.27 214 +0.08(+0.44%)
May 02, 2018 19.19 19.19 19.19 1 +0.05(+0.24%)
May 01, 2018 19.14 19.14 19.14 19.14 107 -0.09(-0.49%)
Apr 30, 2018 19.27 19.27 19.23 19.23 214 +0.02(+0.10%)
Apr 27, 2018 19.13 19.21 19.13 19.21 321 -0.07(-0.39%)
Apr 26, 2018 19.25 19.29 19.25 19.29 321 -0.21(-1.05%)
Apr 25, 2018 19.49 19.49 19.49 19.49 149 -0.08(-0.43%)
Apr 24, 2018 19.58 19.58 19.58 19.58 108 +0.38(+1.99%)
Apr 23, 2018 19.20 19.20 19.20 19.20 5,356 +0.18(+0.96%)
Apr 20, 2018 19.19 19.22 19.01 19.01 2,999 -0.41(-2.09%)
Apr 19, 2018 19.42 19.42 19.42 19.42 240 +0.17(+0.88%)
Apr 18, 2018 19.26 19.26 19.25 19.25 215 -0.13(-0.68%)
Apr 16, 2018 19.38 19.38 19.38 1 -0.22(-1.11%)
Apr 06, 2018 19.60 19.60 19.60 1 +0.30(+1.56%)
Apr 05, 2018 19.90 20.01 19.30 19.30 25,295 -0.21(-1.10%)
Apr 04, 2018 19.52 19.53 19.51 19.51 2,892 -0.19(-0.97%)
Mar 23, 2018 19.70 19.70 19.70 1 -0.92(-4.47%)
Mar 21, 2018 20.63 20.63 20.63 107 -0.21(-1.02%)
Mar 20, 2018 20.86 20.86 20.84 20.84 1,749 +0.07(+0.35%)
Mar 16, 2018 20.77 20.77 20.77 1 -0.25(-1.19%)
Mar 13, 2018 21.02 21.02 21.02 162 -0.15(-0.71%)
Mar 09, 2018 21.17 21.17 21.17 0 +0.35(+1.70%)
Mar 08, 2018 20.81 20.81 20.81 20.81 108 +0.11(+0.54%)
Mar 07, 2018 20.70 20.70 20.70 20.70 203 -0.06(-0.27%)
Mar 06, 2018 20.75 20.75 20.75 20.75 107 +0.48(+2.35%)
Mar 05, 2018 20.28 20.28 20.28 20.28 963 -0.57(-2.72%)
Feb 22, 2018 20.85 20.85 20.85 5 +0.06(+0.30%)
Feb 21, 2018 20.78 20.78 20.78 20.78 535 +0.15(+0.75%)
Feb 20, 2018 20.64 20.64 20.63 20.63 321 -0.28(-1.32%)
Feb 16, 2018 20.90 20.90 20.90 0 +0.34(+1.63%)
Feb 15, 2018 20.57 20.57 20.57 20.57 429 +0.49(+2.47%)
Feb 13, 2018 20.07 20.07 20.07 1 +0.21(+1.03%)
Feb 12, 2018 19.81 19.87 19.73 19.87 1,527 +0.63(+3.30%)
Feb 09, 2018 19.23 19.23 18.96 19.23 1,368 -0.89(-4.41%)
Feb 08, 2018 20.45 20.45 20.12 20.12 1,846 -1.08(-5.09%)
Feb 05, 2018 21.20 21.20 21.20 1 -0.39(-1.79%)
Feb 02, 2018 21.59 21.59 21.59 0 +0.06(+0.26%)
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.