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 29, 2019 19.53 19.53 19.40 19.40 1,802 +0.64(+3.40%)
Mar 28, 2019 18.75 18.78 18.63 18.77 19,759 +0.05(+0.24%)
Mar 27, 2019 19.06 19.06 18.67 18.72 177,588 -0.71(-3.66%)
Mar 26, 2019 18.76 19.44 18.73 19.43 1,234,875 +0.57(+3.02%)
Mar 25, 2019 18.87 18.87 18.86 18.86 1,060 -0.10(-0.51%)
Mar 22, 2019 18.96 18.96 18.96 18.96 16,007 -0.42(-2.15%)
Mar 21, 2019 19.36 19.38 19.36 19.38 604 +0.09(+0.44%)
Mar 20, 2019 19.18 19.39 19.18 19.29 1,209 +0.03(+0.14%)
Mar 19, 2019 19.26 19.26 19.26 19.26 1 -0.10(-0.53%)
Mar 18, 2019 19.34 19.37 19.34 19.37 637 +0.49(+2.62%)
Mar 15, 2019 18.81 18.87 18.81 18.87 1,484 +0.28(+1.51%)
Mar 14, 2019 18.59 18.62 18.55 18.59 1,414 -0.20(-1.07%)
Mar 13, 2019 18.75 18.79 18.75 18.79 2,354 -0.19(-0.98%)
Mar 12, 2019 18.98 18.98 18.95 18.98 640 +0.01(+0.05%)
Mar 11, 2019 18.84 19.04 18.84 18.97 7,312 +0.75(+4.14%)
Mar 08, 2019 18.22 18.41 18.18 18.22 83,109 -1.37(-6.98%)
Mar 07, 2019 18.87 19.58 18.59 19.58 608,494 +0.35(+1.81%)
Mar 06, 2019 19.57 19.57 19.23 19.23 923 -0.64(-3.20%)
Mar 05, 2019 19.86 21.02 19.37 19.87 13,514 +0.59(+3.06%)
Mar 04, 2019 19.05 19.28 19.03 19.28 54,308 +0.37(+1.95%)
Mar 01, 2019 18.93 18.93 18.88 18.91 3,392 +0.45(+2.46%)
Feb 28, 2019 18.46 18.47 18.44 18.46 17,067 -0.14(-0.76%)
Feb 27, 2019 18.47 18.60 18.47 18.60 540 -0.17(-0.92%)
Feb 26, 2019 18.78 18.78 18.77 18.77 212 -0.09(-0.49%)
Feb 25, 2019 18.95 18.95 18.73 18.87 3,286 +0.93(+5.21%)
Feb 22, 2019 17.86 17.93 17.86 17.93 106 +0.52(+2.98%)
Feb 21, 2019 17.40 17.41 17.40 17.41 1,064 -0.20(-1.11%)
Feb 20, 2019 17.61 17.61 17.61 17.61 3 +0.05(+0.31%)
Feb 19, 2019 17.61 17.62 17.56 17.56 1,144 +0.51(+2.99%)
Feb 15, 2019 17.05 17.05 17.05 17.05 0 -0.12(-0.71%)
Feb 14, 2019 17.17 17.17 17.17 17.17 212 -0.00(-0.02%)
Feb 13, 2019 17.04 17.17 17.04 17.17 651 +0.34(+2.01%)
Feb 12, 2019 16.78 16.83 16.78 16.83 210 +0.11(+0.64%)
Feb 11, 2019 16.73 16.73 16.73 16.73 0 +0.41(+2.50%)
Feb 08, 2019 16.32 16.32 16.32 16.32 0 -0.02(-0.12%)
Feb 07, 2019 16.43 16.54 16.34 16.34 1,484 -0.16(-0.97%)
Feb 06, 2019 16.50 16.50 16.50 16.50 0 -0.11(-0.69%)
Feb 05, 2019 16.61 16.61 16.61 16.61 2 +0.12(+0.70%)
Feb 04, 2019 16.54 16.54 16.48 16.50 216 -0.01(-0.07%)
Feb 01, 2019 16.51 16.51 16.51 16.51 106 -0.03(-0.17%)
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%)
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.