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

28.96 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 28.91 28.96 28.90 28.96 1,300 -0.05(-0.16%)
May 11, 2021 29.01 29.09 29.01 29.01 106 +0.17(+0.57%)
May 10, 2021 28.88 28.88 28.76 28.84 2,914 -0.28(-0.96%)
May 07, 2021 29.12 29.12 29.12 29.12 301 -0.12(-0.41%)
May 06, 2021 29.24 29.24 29.24 29.24 6 -0.04(-0.15%)
May 05, 2021 29.29 29.29 29.29 29.29 0 +0.16(+0.54%)
May 04, 2021 29.13 29.13 29.13 29.13 3 -0.25(-0.84%)
May 03, 2021 29.38 29.38 29.38 29.38 7 -0.18(-0.60%)
Apr 30, 2021 29.55 29.55 29.55 29.55 100 -0.22(-0.75%)
Apr 29, 2021 29.78 29.78 29.78 29.78 2 +0.10(+0.35%)
Apr 28, 2021 29.67 29.67 29.67 29.67 2 +0.39(+1.33%)
Apr 27, 2021 29.28 29.28 29.28 29.28 1 +0.03(+0.09%)
Apr 26, 2021 29.26 29.26 29.22 29.26 402 -0.38(-1.28%)
Apr 23, 2021 29.63 29.63 29.63 29.63 100 +0.54(+1.85%)
Apr 22, 2021 29.23 29.23 29.10 29.10 206 -0.09(-0.32%)
Apr 21, 2021 29.19 29.19 29.19 29.19 48 +0.37(+1.28%)
Apr 20, 2021 28.82 28.82 28.82 28.82 201 +0.08(+0.28%)
Apr 19, 2021 28.74 28.74 28.74 28.74 0 +0.41(+1.45%)
Apr 16, 2021 28.33 28.33 28.33 28.33 0 +0.10(+0.37%)
Apr 15, 2021 28.22 28.22 28.22 28.22 1 +0.06(+0.20%)
Apr 14, 2021 28.31 28.31 28.17 28.17 495 +0.12(+0.43%)
Apr 13, 2021 28.05 28.05 28.05 28.05 0 +0.04(+0.13%)
Apr 12, 2021 28.01 28.01 28.01 28.01 286 -0.51(-1.80%)
Apr 09, 2021 28.47 28.52 28.38 28.52 400 -0.27(-0.92%)
Apr 08, 2021 28.79 28.79 28.79 28.79 6 +0.09(+0.31%)
Apr 07, 2021 28.70 28.70 28.70 28.70 1 -0.34(-1.17%)
Apr 06, 2021 29.10 29.23 28.98 29.04 1,294 -0.03(-0.10%)
Apr 05, 2021 29.24 29.24 29.07 29.07 384 +0.28(+0.97%)
Apr 01, 2021 28.79 28.79 28.79 28.79 300 +0.33(+1.16%)
Mar 31, 2021 28.46 28.46 28.46 28.46 8 -0.02(-0.07%)
Mar 30, 2021 28.48 28.48 28.48 28.48 300 +0.13(+0.47%)
Mar 29, 2021 28.23 28.35 28.23 28.35 704 -0.11(-0.37%)
Mar 26, 2021 28.31 28.45 28.31 28.45 100 +0.68(+2.45%)
Mar 25, 2021 27.77 27.77 27.77 27.77 109 +0.00(+0.01%)
Mar 24, 2021 27.77 27.77 27.77 27.77 12 -0.48(-1.68%)
Mar 23, 2021 28.25 28.25 28.25 28.25 0 -0.35(-1.21%)
Mar 22, 2021 28.59 28.59 28.59 28.59 0 +0.05(+0.17%)
Mar 19, 2021 28.55 28.55 28.55 28.55 100 -0.12(-0.42%)
Mar 18, 2021 28.67 28.67 28.67 28.67 45 -0.14(-0.50%)
Mar 17, 2021 28.81 28.81 28.81 28.81 220 +0.11(+0.38%)
Mar 16, 2021 28.70 28.70 28.70 28.70 100 +0.23(+0.82%)
Mar 15, 2021 28.47 28.47 28.47 28.47 13 -0.45(-1.54%)
Mar 12, 2021 28.74 28.91 28.70 28.91 1,200 -0.28(-0.96%)
Mar 11, 2021 29.08 29.19 29.08 29.19 1,349 +0.88(+3.12%)
Mar 10, 2021 28.31 28.31 28.31 28.31 46 -0.19(-0.67%)
Mar 09, 2021 28.50 28.50 28.50 28.50 311 +0.22(+0.79%)
Mar 08, 2021 28.28 28.28 28.28 28.28 0 -1.46(-4.92%)
Mar 05, 2021 29.74 29.74 29.30 29.74 400 +0.02(+0.07%)
Mar 04, 2021 29.72 29.72 29.72 29.72 10 -0.89(-2.91%)
Mar 03, 2021 30.61 30.61 30.61 30.61 1 +0.15(+0.51%)
Mar 02, 2021 30.46 30.46 30.46 30.46 7 -0.62(-2.01%)
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.