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

28.96 USD -0.05 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 18.70 18.70 18.70 18.70 700 -0.07(-0.37%)
May 30, 2019 18.77 18.77 18.77 18.77 0 -0.13(-0.68%)
May 29, 2019 18.73 18.90 18.73 18.90 12,867 +0.15(+0.78%)
May 28, 2019 18.71 18.91 18.67 18.75 190,842 +0.35(+1.90%)
May 24, 2019 18.40 18.40 18.40 18.40 300 -0.12(-0.65%)
May 23, 2019 18.55 18.56 18.52 18.52 3,336 -0.27(-1.43%)
May 22, 2019 18.80 18.86 18.79 18.79 1,199 +0.13(+0.68%)
May 21, 2019 18.79 18.79 18.59 18.66 2,340 +0.21(+1.15%)
May 20, 2019 18.49 18.49 18.45 18.45 6,054 -0.25(-1.32%)
May 17, 2019 18.82 18.82 18.70 18.70 2,900 -0.60(-3.13%)
May 16, 2019 19.53 19.53 19.30 19.30 810 +0.36(+1.88%)
May 15, 2019 18.81 18.94 18.81 18.94 500 +0.11(+0.61%)
May 14, 2019 18.72 18.83 18.72 18.83 713 +0.62(+3.40%)
May 13, 2019 18.32 18.32 18.21 18.21 706 -0.85(-4.45%)
May 10, 2019 18.97 19.08 18.71 19.06 17,100 +0.23(+1.20%)
May 09, 2019 18.39 18.95 18.39 18.83 10,982 -0.12(-0.61%)
May 08, 2019 18.91 19.22 18.91 18.95 34,151 -0.14(-0.74%)
May 07, 2019 19.39 19.39 18.97 19.09 32,452 -0.67(-3.39%)
May 06, 2019 19.66 19.76 19.66 19.76 1,123 -1.00(-4.82%)
May 03, 2019 20.69 20.86 20.68 20.76 9,400 +0.31(+1.52%)
May 02, 2019 20.61 20.64 20.45 20.45 9,589 -0.13(-0.62%)
May 01, 2019 20.57 20.83 20.57 20.58 24,069 +0.01(+0.04%)
Apr 30, 2019 20.60 20.62 20.47 20.57 78,602 +0.27(+1.33%)
Apr 29, 2019 20.69 20.69 20.12 20.30 639,448 -0.42(-2.02%)
Apr 26, 2019 20.72 20.72 20.72 20.72 100 +0.07(+0.35%)
Apr 25, 2019 20.60 20.65 20.60 20.65 252 -0.48(-2.29%)
Apr 24, 2019 21.13 21.13 21.13 21.13 19 -0.16(-0.77%)
Apr 23, 2019 21.21 21.31 21.10 21.29 34,789 -0.12(-0.54%)
Apr 22, 2019 21.47 21.47 21.41 21.41 2,401 -0.27(-1.25%)
Apr 18, 2019 21.57 21.70 21.57 21.68 600 -0.12(-0.56%)
Apr 17, 2019 21.84 21.89 21.80 21.80 1,787 +0.19(+0.89%)
Apr 16, 2019 21.66 21.66 21.61 21.61 1,837 +0.59(+2.79%)
Apr 15, 2019 21.08 21.08 21.00 21.03 1,175 -0.45(-2.10%)
Apr 12, 2019 21.34 21.53 21.34 21.48 21,400 +0.39(+1.83%)
Apr 11, 2019 21.50 21.50 21.00 21.09 9,419 -0.58(-2.69%)
Apr 10, 2019 21.56 21.80 21.53 21.67 10,416 +0.06(+0.29%)
Apr 09, 2019 21.74 21.74 21.61 21.61 1,265 -0.18(-0.83%)
Apr 08, 2019 21.80 21.82 21.70 21.79 13,665 -0.14(-0.64%)
Apr 05, 2019 21.90 21.98 21.86 21.93 3,100 +0.17(+0.76%)
Apr 04, 2019 21.66 21.76 21.52 21.76 10,828 +0.28(+1.30%)
Apr 03, 2019 21.37 21.55 21.37 21.49 878 +0.44(+2.07%)
Apr 02, 2019 21.02 21.21 20.98 21.05 25,490 -0.28(-1.30%)
Apr 01, 2019 21.28 21.33 21.23 21.33 1,437 +0.76(+3.69%)
Mar 29, 2019 20.70 20.70 20.57 20.57 1,700 +0.68(+3.40%)
Mar 28, 2019 19.88 19.91 19.75 19.89 18,640 +0.05(+0.24%)
Mar 27, 2019 20.21 20.21 19.79 19.85 167,524 -0.75(-3.66%)
Mar 26, 2019 19.89 20.61 19.86 20.60 1,164,893 +0.60(+3.02%)
Mar 25, 2019 20.00 20.00 20.00 20.00 1,000 -0.10(-0.51%)
Mar 22, 2019 20.10 20.10 20.10 20.10 15,100 -0.44(-2.15%)
Mar 21, 2019 20.52 20.54 20.52 20.54 570 +0.09(+0.44%)
Mar 20, 2019 20.33 20.56 20.33 20.45 1,141 +0.03(+0.14%)
Mar 19, 2019 20.42 20.42 20.42 20.42 1 -0.11(-0.53%)
Mar 18, 2019 20.51 20.53 20.51 20.53 601 +0.52(+2.62%)
Mar 15, 2019 19.94 20.01 19.94 20.01 1,400 +0.30(+1.51%)
Mar 14, 2019 19.71 19.74 19.66 19.71 1,334 -0.21(-1.07%)
Mar 13, 2019 19.88 19.92 19.88 19.92 2,221 -0.20(-0.98%)
Mar 12, 2019 20.12 20.12 20.09 20.12 604 +0.01(+0.05%)
Mar 11, 2019 19.97 20.18 19.97 20.11 6,898 +0.80(+4.14%)
Mar 08, 2019 19.31 19.52 19.27 19.31 78,400 -1.45(-6.98%)
Mar 07, 2019 20.00 20.76 19.71 20.76 574,010 +0.37(+1.81%)
Mar 06, 2019 20.75 20.75 20.39 20.39 871 -0.68(-3.20%)
Mar 05, 2019 21.05 22.28 20.53 21.07 12,749 +0.62(+3.06%)
Mar 04, 2019 20.19 20.44 20.17 20.44 51,231 +0.39(+1.95%)
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.