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

28.84 USD -0.28 (-0.96%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 17.34 17.53 17.34 17.53 385 +0.22(+1.28%)
Jan 30, 2019 17.31 17.31 17.31 17.31 0 +0.17(+0.99%)
Jan 29, 2019 17.14 17.14 17.14 17.14 200 +0.03(+0.18%)
Jan 28, 2019 17.11 17.11 17.11 17.11 200 -0.13(-0.75%)
Jan 25, 2019 17.24 17.24 17.24 17.24 100 +0.28(+1.65%)
Jan 24, 2019 16.96 16.96 16.96 16.96 100 +0.13(+0.79%)
Jan 23, 2019 16.83 16.83 16.83 16.83 0 +0.15(+0.91%)
Jan 22, 2019 16.67 16.67 16.67 16.67 0 -0.31(-1.80%)
Jan 18, 2019 16.95 16.98 16.95 16.98 100 +0.12(+0.74%)
Jan 17, 2019 16.86 16.86 16.86 16.86 0 -0.05(-0.31%)
Jan 16, 2019 16.82 16.91 16.82 16.91 100 +0.13(+0.76%)
Jan 15, 2019 16.78 16.78 16.78 16.78 2 +0.28(+1.67%)
Jan 14, 2019 16.50 16.50 16.50 16.50 25 -0.15(-0.87%)
Jan 11, 2019 16.65 16.65 16.65 16.65 0 +0.17(+1.04%)
Jan 10, 2019 16.48 16.48 16.48 16.48 1 -0.07(-0.40%)
Jan 09, 2019 16.55 16.55 16.54 16.54 288 +0.34(+2.08%)
Jan 08, 2019 16.28 16.28 16.21 16.21 290 -0.03(-0.21%)
Jan 07, 2019 16.24 16.24 16.24 16.24 200 -0.02(-0.12%)
Jan 04, 2019 16.02 16.26 16.02 16.26 300 +0.66(+4.23%)
Jan 03, 2019 15.60 15.60 15.60 15.60 25 -0.17(-1.08%)
Jan 02, 2019 15.77 15.77 15.77 15.77 200 -0.07(-0.44%)
Dec 31, 2018 15.84 15.84 15.84 15.84 100 -0.04(-0.25%)
Dec 28, 2018 15.88 15.88 15.88 15.88 100 +0.13(+0.82%)
Dec 27, 2018 15.75 15.75 15.75 15.75 6 -0.10(-0.63%)
Dec 26, 2018 15.87 15.87 15.66 15.85 3,209 +0.14(+0.89%)
Dec 24, 2018 15.72 15.74 15.70 15.71 3,800 +0.09(+0.58%)
Dec 21, 2018 15.62 15.62 15.62 15.62 300 -0.35(-2.21%)
Dec 20, 2018 15.93 15.97 15.93 15.97 100 -0.05(-0.29%)
Dec 19, 2018 16.24 16.27 15.80 16.02 58,991 -0.56(-3.38%)
Dec 18, 2018 16.61 16.61 16.58 16.58 601 +0.04(+0.24%)
Dec 17, 2018 16.60 16.60 16.48 16.54 5,420 -0.18(-1.08%)
Dec 14, 2018 16.74 16.74 16.72 16.72 400 -0.28(-1.65%)
Dec 13, 2018 16.95 17.00 16.93 17.00 607 +0.17(+1.01%)
Dec 12, 2018 16.83 16.83 16.83 16.83 615 +0.08(+0.48%)
Dec 11, 2018 16.61 16.75 16.61 16.75 710 +0.14(+0.84%)
Dec 10, 2018 16.41 16.61 16.32 16.61 1,031 -0.01(-0.06%)
Dec 07, 2018 16.62 16.62 16.62 16.62 300 -0.03(-0.18%)
Dec 06, 2018 16.65 16.65 16.65 16.65 125 -0.37(-2.17%)
Dec 04, 2018 17.07 17.07 17.02 17.02 400 +0.45(+2.72%)
Dec 03, 2018 16.57 16.57 16.57 16.57 15 +0.00(+0.00%)
Nov 30, 2018 16.50 16.57 16.49 16.57 1,800 +0.16(+0.98%)
Nov 29, 2018 16.37 16.42 16.37 16.41 722 -0.31(-1.85%)
Nov 28, 2018 16.51 16.72 16.51 16.72 400 +0.37(+2.26%)
Nov 27, 2018 16.35 16.35 16.35 16.35 300 -0.08(-0.49%)
Nov 26, 2018 16.43 16.43 16.43 16.43 303 +0.07(+0.43%)
Nov 23, 2018 16.36 16.36 16.36 16.36 300 -0.50(-2.97%)
Nov 21, 2018 16.86 16.86 16.86 0 +0.30(+1.81%)
Nov 20, 2018 16.56 16.56 16.56 16.56 300 -0.46(-2.70%)
Nov 19, 2018 17.02 17.02 17.02 17.02 300 -0.13(-0.76%)
Nov 16, 2018 17.09 17.15 17.09 17.15 400 +0.25(+1.48%)
Nov 15, 2018 16.80 16.90 16.80 16.90 500 +0.28(+1.68%)
Nov 14, 2018 16.65 16.65 16.60 16.62 800 -0.26(-1.54%)
Nov 13, 2018 16.88 16.88 16.88 16.88 200 +0.49(+2.99%)
Nov 12, 2018 16.56 16.56 16.39 16.39 457 +0.03(+0.18%)
Nov 09, 2018 16.26 16.36 16.26 16.36 700 -0.28(-1.68%)
Nov 08, 2018 16.76 16.76 16.61 16.64 1,085 -0.47(-2.75%)
Nov 07, 2018 16.96 17.11 16.96 17.11 1,071 +0.15(+0.88%)
Nov 06, 2018 16.96 16.96 16.96 16.96 201 -0.02(-0.12%)
Nov 05, 2018 16.98 16.98 16.96 16.98 702 -0.11(-0.64%)
Nov 02, 2018 17.05 17.09 17.05 17.09 2,200 -0.01(-0.06%)
Nov 01, 2018 17.02 17.10 17.02 17.10 1,901 +0.52(+3.14%)
Oct 31, 2018 16.53 16.58 16.53 16.58 700 +0.52(+3.25%)
Oct 30, 2018 16.04 16.06 16.04 16.06 328 +0.03(+0.16%)
Oct 29, 2018 16.20 16.20 16.03 16.03 1,388 -0.56(-3.39%)
Oct 26, 2018 16.59 16.59 16.59 16.59 300 -0.17(-0.99%)
Oct 25, 2018 16.76 16.76 16.76 16.76 650 +0.33(+2.01%)
Oct 24, 2018 16.65 16.65 16.43 16.43 700 -0.26(-1.56%)
Oct 23, 2018 16.69 16.69 16.69 16.69 300 -0.34(-1.98%)
Oct 22, 2018 17.06 17.06 17.03 17.03 1,401 +0.60(+3.63%)
Oct 19, 2018 16.45 16.46 16.43 16.43 1,100 +0.66(+4.19%)
Oct 18, 2018 15.77 15.77 15.77 15.77 320 -0.98(-5.85%)
Oct 17, 2018 16.75 16.75 16.75 0 +0.00(+0.00%)
Oct 16, 2018 16.75 16.75 16.75 16.75 15 +0.00(+0.00%)
Oct 15, 2018 16.75 16.75 16.75 0 +0.00(+0.00%)
Oct 12, 2018 16.75 16.75 16.75 16.75 100 +0.00(+0.00%)
Oct 11, 2018 16.75 16.75 16.75 16.75 103 +0.00(+0.00%)
Oct 10, 2018 16.99 16.99 16.75 16.75 303 -0.36(-2.10%)
Oct 09, 2018 17.11 17.11 17.11 17.11 495 -0.10(-0.58%)
Oct 08, 2018 17.11 17.21 17.11 17.21 402 -0.16(-0.92%)
Oct 05, 2018 17.45 17.45 17.36 17.37 600 +0.07(+0.40%)
Oct 04, 2018 17.30 17.30 17.30 17.30 300 -0.50(-2.81%)
Oct 03, 2018 17.80 17.80 17.80 0 +0.00(+0.00%)
Oct 02, 2018 17.80 17.80 17.80 17.80 200 -0.27(-1.49%)
Oct 01, 2018 18.07 18.07 18.07 18.07 220 -0.03(-0.17%)
Sep 28, 2018 18.15 18.15 18.10 18.10 700 -0.01(-0.03%)
Sep 27, 2018 18.11 18.11 18.11 0 +0.00(+0.00%)
Sep 26, 2018 18.20 18.20 18.11 18.11 582 +0.23(+1.26%)
Sep 25, 2018 17.90 17.90 17.88 17.88 476 +0.02(+0.11%)
Sep 24, 2018 17.86 17.86 17.86 17.86 196 -0.13(-0.72%)
Sep 21, 2018 17.99 17.99 17.99 17.99 300 +0.40(+2.27%)
Sep 20, 2018 17.59 17.59 17.59 17.59 203 -0.15(-0.85%)
Sep 19, 2018 17.74 17.74 17.74 17.74 200 +0.54(+3.14%)
Sep 18, 2018 17.20 17.20 17.20 17.20 100 +0.19(+1.13%)
Sep 17, 2018 17.06 17.06 16.80 17.01 5,100 -0.16(-0.94%)
Sep 14, 2018 17.17 17.17 17.17 17.17 300 -0.02(-0.12%)
Sep 13, 2018 17.19 17.19 17.19 17.19 100 +0.09(+0.53%)
Sep 12, 2018 16.93 17.10 16.93 17.10 787 +0.17(+1.00%)
Sep 11, 2018 16.96 16.96 16.92 16.93 1,400 -0.16(-0.94%)
Sep 10, 2018 17.07 17.09 17.07 17.09 1,400 -0.16(-0.93%)
Sep 07, 2018 17.21 17.29 17.21 17.25 1,000 -0.10(-0.58%)
Sep 06, 2018 17.35 17.35 17.35 17.35 1,383 -0.03(-0.17%)
Sep 05, 2018 17.37 17.38 17.37 17.38 444 -0.31(-1.75%)
Sep 04, 2018 17.68 17.69 17.68 17.69 401 +0.19(+1.09%)
Aug 31, 2018 17.50 17.50 17.50 0 +0.00(+0.00%)
Aug 30, 2018 17.50 17.50 17.50 17.50 320 -0.35(-1.96%)
Aug 29, 2018 17.85 17.85 17.85 17.85 304 -0.14(-0.78%)
Aug 28, 2018 17.99 17.99 17.99 17.99 625 -0.18(-0.99%)
Aug 27, 2018 18.17 18.17 18.17 18.17 302 +0.59(+3.36%)
Aug 24, 2018 17.59 17.59 17.58 17.58 400 +0.30(+1.74%)
Aug 23, 2018 17.28 17.28 17.28 17.28 200 -0.27(-1.54%)
Aug 22, 2018 17.55 17.55 17.55 17.55 2 +0.00(+0.00%)
Aug 21, 2018 17.53 17.55 17.52 17.55 574 +0.35(+2.03%)
Aug 20, 2018 17.20 17.20 17.20 17.20 131 +0.13(+0.76%)
Aug 17, 2018 17.03 17.08 16.99 17.07 1,900 -0.09(-0.52%)
Aug 16, 2018 17.16 17.16 17.16 17.16 300 +0.12(+0.70%)
Aug 15, 2018 17.18 17.18 17.04 17.04 2,572 -0.63(-3.57%)
Aug 14, 2018 17.67 17.67 17.67 17.67 101 -0.06(-0.34%)
Aug 13, 2018 17.84 17.84 17.73 17.73 960 -0.20(-1.12%)
Aug 10, 2018 17.92 17.93 17.92 17.93 400 -0.14(-0.76%)
Aug 09, 2018 18.09 18.09 18.06 18.07 3,571 +0.49(+2.78%)
Aug 08, 2018 17.60 17.60 17.58 17.58 1,103 -0.26(-1.46%)
Aug 07, 2018 17.84 17.84 17.84 17.84 110 +0.59(+3.43%)
Aug 06, 2018 17.25 17.25 17.25 17.25 473 -0.34(-1.94%)
Aug 03, 2018 17.62 17.71 17.45 17.59 3,600 -0.12(-0.68%)
Aug 02, 2018 17.64 17.71 17.64 17.71 351 -0.41(-2.26%)
Aug 01, 2018 18.16 18.17 18.12 18.12 600 -0.49(-2.63%)
Jul 31, 2018 18.60 18.69 18.60 18.61 4,520 +0.06(+0.30%)
Jul 30, 2018 18.55 18.55 18.55 0 -0.00(-0.00%)
Jul 27, 2018 18.55 18.55 18.55 18.55 100 -0.07(-0.40%)
Jul 26, 2018 18.63 18.63 18.63 18.63 281 -0.38(-2.00%)
Jul 25, 2018 19.01 19.01 19.01 19.01 600 +0.08(+0.42%)
Jul 24, 2018 18.92 18.93 18.89 18.93 1,795 +0.38(+2.05%)
Jul 23, 2018 18.55 18.55 18.47 18.55 3,600 +0.06(+0.34%)
Jul 20, 2018 18.31 18.49 18.31 18.49 300 +0.39(+2.14%)
Jul 19, 2018 18.17 18.17 18.10 18.10 884 -0.38(-2.06%)
Jul 17, 2018 18.48 18.48 18.48 3 -0.00(-0.01%)
Jul 16, 2018 18.65 18.65 18.48 18.48 564 -0.40(-2.11%)
Jul 13, 2018 18.77 18.88 18.62 18.88 13,101 +0.21(+1.13%)
Jul 10, 2018 18.67 18.67 18.67 0 -0.08(-0.43%)
Jul 09, 2018 18.75 18.75 18.75 18.75 300 +0.75(+4.15%)
Jul 05, 2018 18.00 18.00 18.00 9 -0.94(-4.94%)
Jun 29, 2018 18.94 18.94 18.94 0 +0.40(+2.16%)
Jun 28, 2018 18.45 18.54 18.45 18.54 4,632 -0.15(-0.80%)
Jun 27, 2018 18.69 18.69 18.69 18.69 261 -0.68(-3.51%)
Jun 25, 2018 19.37 19.37 19.37 0 -0.50(-2.52%)
Jun 22, 2018 19.92 19.93 19.87 19.87 1,075 +0.11(+0.56%)
Jun 21, 2018 19.84 19.85 19.76 19.76 802 -0.27(-1.35%)
Jun 20, 2018 20.03 20.03 20.03 20.03 312 +0.17(+0.85%)
Jun 19, 2018 19.76 19.86 19.76 19.86 690 -0.66(-3.21%)
Jun 18, 2018 20.61 20.63 20.52 20.52 4,600 -0.21(-1.01%)
Jun 15, 2018 20.74 20.76 20.72 20.73 1,037 -0.14(-0.67%)
Jun 11, 2018 20.87 20.87 20.87 100 +0.03(+0.14%)
Jun 08, 2018 20.84 20.84 20.84 20.84 303 -0.31(-1.47%)
Jun 07, 2018 21.15 21.15 21.15 21.15 305 +0.28(+1.34%)
May 31, 2018 20.87 20.87 20.87 7 -0.14(-0.67%)
May 24, 2018 21.01 21.01 21.01 71 +0.03(+0.14%)
May 23, 2018 20.99 20.99 20.98 20.98 447 -0.51(-2.37%)
May 21, 2018 21.49 21.49 21.49 0 +0.40(+1.90%)
May 17, 2018 21.09 21.09 21.09 61 -0.17(-0.80%)
May 15, 2018 21.26 21.26 21.26 2 +0.05(+0.24%)
May 11, 2018 21.21 21.21 21.21 0 +0.14(+0.66%)
May 09, 2018 21.07 21.07 21.07 11 +0.03(+0.14%)
May 08, 2018 21.04 21.04 21.04 21.04 100 +0.24(+1.15%)
May 07, 2018 20.87 20.87 20.80 20.80 311 +0.16(+0.78%)
May 04, 2018 20.64 20.64 20.64 20.64 200 +0.09(+0.44%)
May 02, 2018 20.55 20.55 20.55 1 +0.05(+0.24%)
May 01, 2018 20.50 20.50 20.50 20.50 100 -0.10(-0.49%)
Apr 30, 2018 20.64 20.64 20.60 20.60 200 +0.02(+0.10%)
Apr 27, 2018 20.49 20.58 20.49 20.58 300 -0.08(-0.39%)
Apr 26, 2018 20.62 20.66 20.62 20.66 300 -0.22(-1.05%)
Apr 25, 2018 20.88 20.88 20.88 20.88 140 -0.09(-0.43%)
Apr 24, 2018 20.97 20.97 20.97 20.97 101 +0.41(+1.99%)
Apr 23, 2018 20.56 20.56 20.56 20.56 5,001 +0.19(+0.96%)
Apr 20, 2018 20.55 20.59 20.36 20.36 2,800 -0.43(-2.09%)
Apr 19, 2018 20.80 20.80 20.80 20.80 225 +0.18(+0.88%)
Apr 18, 2018 20.63 20.63 20.62 20.62 201 -0.14(-0.68%)
Apr 16, 2018 20.76 20.76 20.76 1 -0.23(-1.11%)
Apr 06, 2018 20.99 20.99 20.99 1 +0.32(+1.56%)
Apr 05, 2018 21.31 21.43 20.67 20.67 23,617 -0.23(-1.10%)
Apr 04, 2018 20.91 20.92 20.90 20.90 2,701 -0.20(-0.97%)
Mar 23, 2018 21.10 21.10 21.10 1 -0.99(-4.47%)
Mar 21, 2018 22.09 22.09 22.09 100 -0.23(-1.02%)
Mar 20, 2018 22.34 22.34 22.32 22.32 1,633 +0.08(+0.35%)
Mar 16, 2018 22.24 22.24 22.24 1 -0.27(-1.19%)
Mar 13, 2018 22.51 22.51 22.51 152 -0.16(-0.71%)
Mar 09, 2018 22.67 22.67 22.67 0 +0.38(+1.70%)
Mar 08, 2018 22.29 22.29 22.29 22.29 101 +0.12(+0.54%)
Mar 07, 2018 22.17 22.17 22.17 22.17 190 -0.06(-0.27%)
Mar 06, 2018 22.23 22.23 22.23 22.23 100 +0.51(+2.35%)
Mar 05, 2018 21.72 21.72 21.72 21.72 900 -0.61(-2.72%)
Feb 22, 2018 22.33 22.33 22.33 5 +0.07(+0.30%)
Feb 21, 2018 22.26 22.26 22.26 22.26 500 +0.17(+0.75%)
Feb 20, 2018 22.11 22.11 22.09 22.09 300 -0.29(-1.32%)
Feb 16, 2018 22.39 22.39 22.39 0 +0.36(+1.63%)
Feb 15, 2018 22.03 22.03 22.03 22.03 401 +0.53(+2.47%)
Feb 13, 2018 21.50 21.50 21.50 1 +0.22(+1.03%)
Feb 12, 2018 21.22 21.28 21.13 21.28 1,426 +0.68(+3.30%)
Feb 09, 2018 20.60 20.60 20.31 20.60 1,278 -0.95(-4.41%)
Feb 08, 2018 21.90 21.90 21.55 21.55 1,724 -1.16(-5.09%)
Feb 05, 2018 22.71 22.71 22.71 1 -0.41(-1.79%)
Feb 02, 2018 23.12 23.12 23.12 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.