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

28.96 USD -0.05 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2017 19.47 19.47 19.47 0 +0.19(+0.99%)
Jan 25, 2017 19.28 19.28 19.28 0 +0.05(+0.26%)
Jan 24, 2017 19.07 19.23 19.07 19.23 865 +0.05(+0.26%)
Jan 20, 2017 19.18 1 +0.20(+1.04%)
Jan 18, 2017 18.98 1 -0.21(-1.08%)
Jan 10, 2017 19.19 19.19 19.19 0 +0.06(+0.32%)
Jan 09, 2017 19.13 19.13 19.12 19.13 1,058 -0.07(-0.36%)
Jan 05, 2017 19.20 71 -0.04(-0.21%)
Jan 04, 2017 19.24 19.24 19.24 19.24 1,200 +0.22(+1.14%)
Jan 03, 2017 18.69 19.02 18.69 19.02 475 +0.19(+1.02%)
Dec 30, 2016 18.83 18.83 18.83 0 -0.13(-0.69%)
Dec 29, 2016 18.96 18.96 18.96 18.96 200 -0.02(-0.11%)
Dec 28, 2016 18.99 19.06 18.98 18.98 1,067 -0.24(-1.25%)
Dec 27, 2016 19.25 19.25 19.22 19.22 450 -2.74(-12.48%)
Dec 22, 2016 21.96 21.96 21.96 0 +0.12(+0.57%)
Dec 20, 2016 21.84 21.84 21.84 0 -0.15(-0.70%)
Dec 19, 2016 22.00 22.00 21.99 21.99 2,620 +0.12(+0.55%)
Dec 15, 2016 21.87 21.87 21.87 0 -1.17(-5.08%)
Dec 14, 2016 23.04 23.04 23.04 23.04 480 -0.28(-1.21%)
Dec 13, 2016 23.32 23.32 23.32 23.32 100 +0.06(+0.27%)
Dec 12, 2016 23.29 23.29 23.26 23.26 450 -0.75(-3.13%)
Dec 09, 2016 24.01 24.01 24.01 24.01 100 +0.09(+0.38%)
Dec 08, 2016 23.92 23.92 23.92 23.92 2,000 +0.00(+0.00%)
Dec 06, 2016 23.92 23.92 23.92 0 -0.36(-1.50%)
Dec 02, 2016 24.28 24.28 24.28 0 +0.37(+1.54%)
Nov 23, 2016 23.92 47 +0.30(+1.25%)
Nov 21, 2016 23.62 23.62 23.62 0 +0.25(+1.05%)
Nov 18, 2016 22.96 23.38 22.96 23.38 770 -0.17(-0.70%)
Nov 17, 2016 23.48 23.60 23.47 23.54 7,858 +0.07(+0.30%)
Nov 16, 2016 23.45 23.47 23.45 23.47 2,000 +0.00(+0.00%)
Nov 14, 2016 23.47 1 +0.18(+0.77%)
Nov 11, 2016 23.29 23.29 23.29 23.29 150 +0.11(+0.47%)
Nov 10, 2016 23.36 23.36 23.18 23.18 400 +0.06(+0.26%)
Nov 09, 2016 23.19 23.19 23.10 23.12 4,600 +0.36(+1.58%)
Oct 31, 2016 22.76 22.76 22.76 0 -0.24(-1.04%)
Oct 27, 2016 23.00 1 -0.23(-0.99%)
Oct 24, 2016 23.20 23.23 23.23 23.23 1,200 +0.15(+0.65%)
Oct 18, 2016 23.08 23.08 23.08 23.08 10,700 +0.47(+2.08%)
Oct 17, 2016 22.59 22.61 22.59 22.61 1,000 -0.05(-0.22%)
Oct 12, 2016 22.66 22.66 22.66 22.66 1,100 +0.00(+0.00%)
Oct 11, 2016 22.84 22.84 22.66 22.66 13,600 -0.11(-0.48%)
Oct 10, 2016 22.72 22.77 22.72 22.77 10,000 +0.39(+1.74%)
Oct 03, 2016 22.38 22.38 22.38 22.38 0 +0.00(+0.00%)
Sep 30, 2016 22.38 22.38 22.38 22.38 59 +0.00(+0.00%)
Sep 29, 2016 22.38 22.38 22.38 22.38 500 +0.07(+0.31%)
Sep 28, 2016 22.31 22.31 22.31 22.31 0 +0.00(+0.00%)
Sep 27, 2016 22.31 22.31 22.31 22.31 0 +0.00(+0.00%)
Sep 15, 2016 22.34 22.34 22.31 22.31 59 -0.23(-1.02%)
Sep 12, 2016 22.50 22.54 22.54 22.54 200 -0.23(-1.02%)
Sep 01, 2016 22.77 22.77 22.77 22.77 400 -0.23(-0.99%)
Aug 24, 2016 23.03 23.03 23.00 23.00 4 -0.15(-0.65%)
Aug 23, 2016 23.15 23.15 23.15 23.15 355 +0.05(+0.21%)
Aug 22, 2016 23.10 23.10 23.10 23.10 510 -0.15(-0.64%)
Aug 17, 2016 23.28 23.25 23.25 23.25 1,300 -0.23(-0.98%)
Aug 16, 2016 23.50 23.54 23.06 23.48 36,965 +1.18(+5.29%)
Aug 11, 2016 22.30 22.30 22.30 22.30 100 -0.06(-0.27%)
Aug 10, 2016 22.35 22.36 22.35 22.36 1,500 +0.52(+2.40%)
Aug 02, 2016 21.83 21.83 21.83 21.83 19 -0.56(-2.49%)
Jul 21, 2016 22.37 22.39 22.37 22.39 60 +0.01(+0.05%)
Jul 20, 2016 22.34 22.38 22.30 22.38 2,288 -0.22(-0.97%)
Jul 15, 2016 22.57 22.60 22.60 22.60 1,800 -0.07(-0.31%)
Jul 13, 2016 22.67 22.67 22.67 22.67 141 +0.60(+2.72%)
Jul 11, 2016 22.07 22.07 22.07 22.07 400 +0.02(+0.09%)
Jul 07, 2016 22.05 22.05 22.05 22.05 200 +0.00(+0.00%)
Jul 06, 2016 22.05 22.05 22.05 22.05 400 +0.19(+0.87%)
Jul 05, 2016 21.86 21.86 21.86 21.86 346 +0.26(+1.20%)
Jul 01, 2016 21.60 21.60 21.60 21.60 200 +0.54(+2.56%)
Jun 24, 2016 21.06 21.06 21.06 21.06 200 -0.70(-3.22%)
Jun 20, 2016 21.76 21.76 21.76 21.76 100 +0.80(+3.80%)
Jun 15, 2016 20.96 20.96 20.96 20.96 200 +0.11(+0.54%)
Jun 14, 2016 20.75 20.85 20.75 20.85 1,620 -0.87(-4.01%)
Jun 03, 2016 21.72 21.72 21.72 21.72 300 -0.19(-0.87%)
Jun 01, 2016 21.91 21.91 21.91 21.91 300 +0.11(+0.50%)
May 31, 2016 21.41 21.80 21.41 21.80 3,200 +0.97(+4.66%)
May 27, 2016 20.83 20.83 20.83 20.83 2,000 +0.08(+0.38%)
May 26, 2016 20.75 20.75 20.75 20.75 290 +0.00(+0.00%)
May 25, 2016 20.81 20.81 20.75 20.75 669 -0.16(-0.77%)
May 24, 2016 20.82 20.91 20.82 20.91 740 +0.42(+2.05%)
May 19, 2016 20.49 20.49 20.49 20.49 300 +0.00(+0.00%)
May 18, 2016 20.19 20.64 20.19 20.49 4,355 -0.10(-0.48%)
May 13, 2016 20.59 20.59 20.59 20.59 20 -0.09(-0.41%)
May 12, 2016 20.67 20.67 20.67 20.67 250 +0.10(+0.51%)
May 11, 2016 20.57 20.57 20.57 20.57 4,329 -0.18(-0.86%)
May 10, 2016 20.73 20.75 20.73 20.75 12,500 +0.53(+2.62%)
May 09, 2016 20.22 20.22 20.22 20.22 130 -1.29(-6.00%)
May 03, 2016 21.49 21.53 21.49 21.51 46 +0.23(+1.08%)
May 02, 2016 21.31 21.31 21.25 21.28 1,545 -0.03(-0.14%)
Apr 25, 2016 21.31 21.31 21.31 21.31 500 -0.73(-3.33%)
Apr 19, 2016 22.04 22.04 22.04 22.04 300 +0.15(+0.70%)
Apr 18, 2016 21.89 21.90 21.89 21.89 1,100 -0.25(-1.13%)
Apr 15, 2016 22.13 22.14 22.11 22.14 1,252 -0.26(-1.16%)
Apr 13, 2016 22.40 22.40 22.40 22.40 500 +0.59(+2.71%)
Apr 11, 2016 21.73 21.81 21.81 21.81 200 +0.34(+1.58%)
Apr 07, 2016 21.37 21.47 21.47 21.47 4,900 -0.58(-2.63%)
Apr 06, 2016 21.98 22.05 21.97 22.05 2,160 +0.01(+0.05%)
Apr 05, 2016 22.06 22.06 22.04 22.04 361 +0.24(+1.10%)
Apr 01, 2016 21.80 21.80 21.80 21.80 200 -0.05(-0.23%)
Mar 31, 2016 21.84 21.87 21.83 21.85 950 -0.26(-1.18%)
Mar 30, 2016 22.04 22.12 22.04 22.11 2,025 +0.21(+0.96%)
Mar 23, 2016 21.90 21.90 21.90 21.90 200 +0.01(+0.05%)
Mar 18, 2016 21.87 21.89 21.87 21.89 45 +0.56(+2.63%)
Mar 17, 2016 21.26 21.35 21.26 21.33 722 +0.25(+1.19%)
Mar 16, 2016 21.08 21.08 21.08 21.08 100 +0.47(+2.28%)
Mar 15, 2016 20.61 20.61 20.61 20.61 212 -0.23(-1.12%)
Mar 14, 2016 20.84 20.84 20.84 20.84 500 +0.74(+3.68%)
Mar 10, 2016 20.09 20.10 20.10 20.10 1,000 -1.05(-4.95%)
Mar 07, 2016 21.00 21.15 21.15 21.15 1,600 +0.07(+0.33%)
Mar 04, 2016 21.08 20.89 20.89 21.08 300 +0.19(+0.91%)
Mar 03, 2016 20.89 20.89 20.89 20.89 100 +0.90(+4.50%)
Mar 01, 2016 20.00 19.99 19.99 19.99 2,100 +0.34(+1.73%)
Feb 29, 2016 19.72 19.72 19.60 19.65 730 -0.40(-2.00%)
Feb 26, 2016 20.07 20.09 20.05 20.05 1,500 +0.29(+1.47%)
Feb 25, 2016 19.73 19.80 19.72 19.76 1,000 -1.18(-5.64%)
Feb 24, 2016 20.79 20.94 20.79 20.94 285 +0.25(+1.21%)
Feb 19, 2016 20.61 20.69 20.69 20.69 400 +0.11(+0.53%)
Feb 18, 2016 20.69 20.69 20.58 20.58 931 -0.10(-0.48%)
Feb 17, 2016 20.68 20.68 20.68 20.68 600 +0.16(+0.78%)
Feb 16, 2016 19.83 20.52 19.83 20.52 350 +1.64(+8.69%)
Feb 12, 2016 18.67 18.88 18.88 18.88 1,900 -0.07(-0.37%)
Feb 10, 2016 18.95 18.95 18.95 18.95 400 -0.32(-1.66%)
Feb 09, 2016 19.27 19.27 19.27 19.27 600 -0.92(-4.56%)
Feb 04, 2016 20.19 20.19 20.19 20.19 37 +0.29(+1.46%)
Feb 03, 2016 19.83 19.91 19.75 19.90 9,147 +0.10(+0.51%)
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.