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 (%)
Mar 31, 2020 18.07 18.07 18.07 18.07 88 -0.12(-0.68%)
Mar 30, 2020 18.19 18.19 18.19 18.19 105 +0.24(+1.36%)
Mar 27, 2020 18.26 18.26 17.95 17.95 937 -0.67(-3.58%)
Mar 26, 2020 18.49 18.61 18.42 18.61 3,881 +0.22(+1.20%)
Mar 25, 2020 18.39 18.39 18.39 18.39 312 +0.34(+1.86%)
Mar 24, 2020 18.06 18.06 18.06 18.06 2 +0.60(+3.45%)
Mar 23, 2020 17.45 17.45 17.45 17.45 10 +0.13(+0.75%)
Mar 20, 2020 17.78 17.86 17.32 17.32 416 -0.54(-3.05%)
Mar 19, 2020 17.87 17.87 17.87 17.87 0 +0.13(+0.71%)
Mar 18, 2020 17.74 17.74 17.74 17.74 52 -0.72(-3.88%)
Mar 17, 2020 18.46 18.46 18.46 18.46 84 +0.72(+4.08%)
Mar 16, 2020 17.73 17.73 17.73 17.73 31 -1.86(-9.47%)
Mar 13, 2020 19.59 19.59 19.59 19.59 104 +0.95(+5.09%)
Mar 12, 2020 18.81 19.13 18.64 18.64 1,402 -1.48(-7.34%)
Mar 11, 2020 20.21 20.21 20.12 20.12 296 -0.80(-3.82%)
Mar 10, 2020 20.92 20.92 20.92 20.92 333 +0.94(+4.71%)
Mar 09, 2020 19.98 19.98 19.98 19.98 366 -0.62(-3.03%)
Mar 06, 2020 20.60 20.60 20.60 20.60 312 -0.40(-1.92%)
Mar 05, 2020 20.98 21.00 20.98 21.00 524 +0.07(+0.32%)
Mar 04, 2020 20.82 20.94 20.82 20.94 416 +0.40(+1.94%)
Mar 03, 2020 20.54 20.54 20.52 20.54 439 +0.04(+0.21%)
Mar 02, 2020 20.53 20.53 20.50 20.50 680 +0.79(+4.00%)
Feb 28, 2020 19.41 19.71 19.41 19.71 10,204 -0.55(-2.73%)
Feb 27, 2020 20.22 20.26 20.22 20.26 351 -0.00(-0.02%)
Feb 26, 2020 20.39 20.39 20.26 20.26 262 -0.01(-0.05%)
Feb 25, 2020 20.27 20.50 20.27 20.27 670 +0.12(+0.62%)
Feb 24, 2020 20.25 20.34 20.15 20.15 5,158 -0.34(-1.67%)
Feb 21, 2020 20.49 20.49 20.49 20.49 416 +0.14(+0.69%)
Feb 20, 2020 20.38 20.38 20.35 20.35 416 +0.04(+0.19%)
Feb 19, 2020 20.27 20.31 20.27 20.31 3,071 +0.14(+0.71%)
Feb 18, 2020 20.21 20.29 20.17 20.17 1,624 +0.40(+2.04%)
Feb 14, 2020 19.77 19.77 19.77 19.77 416 +0.14(+0.73%)
Feb 13, 2020 19.62 19.62 19.62 19.62 336 -0.43(-2.16%)
Feb 12, 2020 20.01 20.05 20.01 20.05 441 +0.29(+1.46%)
Feb 11, 2020 19.87 19.87 19.77 19.77 675 +0.23(+1.18%)
Feb 10, 2020 19.53 19.53 19.53 19.53 374 +0.38(+2.01%)
Feb 07, 2020 19.16 19.16 19.14 19.15 937 -0.01(-0.05%)
Feb 06, 2020 19.34 19.34 19.16 19.16 624 +0.02(+0.10%)
Feb 05, 2020 19.32 19.32 19.14 19.14 1,015 +0.09(+0.45%)
Feb 04, 2020 19.04 19.12 19.04 19.05 1,839 +0.94(+5.20%)
Feb 03, 2020 18.23 18.23 18.11 18.11 1,431 -0.17(-0.95%)
Jan 31, 2020 18.29 18.29 18.29 18.29 416 -0.29(-1.54%)
Jan 30, 2020 18.33 18.57 18.33 18.57 161 -0.28(-1.48%)
Jan 29, 2020 18.85 18.85 18.85 18.85 0 +0.11(+0.60%)
Jan 28, 2020 18.76 18.76 18.74 18.74 587 +0.01(+0.07%)
Jan 27, 2020 18.51 18.72 18.51 18.72 1,842 -0.99(-5.02%)
Jan 24, 2020 19.83 19.87 19.71 19.71 624 -0.23(-1.16%)
Jan 23, 2020 19.82 19.94 19.82 19.94 2,280 -0.54(-2.62%)
Jan 22, 2020 20.41 20.48 20.41 20.48 1,776 +0.10(+0.49%)
Jan 21, 2020 20.46 20.46 20.38 20.38 1,679 -0.55(-2.65%)
Jan 17, 2020 20.92 20.94 20.92 20.94 624 +0.10(+0.50%)
Jan 16, 2020 20.83 20.83 20.83 20.83 99 +0.04(+0.19%)
Jan 15, 2020 20.82 20.82 20.79 20.79 954 -0.13(-0.61%)
Jan 14, 2020 20.95 20.95 20.86 20.92 4,243 -0.13(-0.63%)
Jan 13, 2020 20.95 21.05 20.95 21.05 1,862 +0.45(+2.19%)
Jan 10, 2020 20.64 20.64 20.60 20.60 416 +0.00(+0.00%)
Jan 09, 2020 20.60 20.60 20.60 20.60 210 +0.15(+0.74%)
Jan 08, 2020 20.35 20.49 20.35 20.45 989 -0.04(-0.20%)
Jan 07, 2020 20.49 20.49 20.49 20.49 42 +0.09(+0.45%)
Jan 06, 2020 20.45 20.45 20.40 20.40 314 +0.05(+0.26%)
Jan 03, 2020 20.31 20.35 20.31 20.35 208 -0.14(-0.68%)
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.