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

29.01 USD +0.17 (+0.57%)
Official Closing Price Updated: 6:30 PM EDT, May 11, 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%)
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.