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

29.24 USD -0.04 (-0.15%)
Official Closing Price Updated: 6:30 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 19.77 19.77 19.77 19.77 100 -0.35(-1.74%)
Nov 27, 2019 20.00 20.12 20.00 20.12 800 +0.06(+0.30%)
Nov 26, 2019 20.01 20.06 20.01 20.06 13,807 +0.17(+0.85%)
Nov 25, 2019 19.95 19.95 19.89 19.89 1,200 +0.09(+0.47%)
Nov 22, 2019 19.80 19.80 19.80 19.80 100 -0.23(-1.13%)
Nov 21, 2019 20.02 20.02 20.02 20.02 0 -0.01(-0.05%)
Nov 20, 2019 20.03 20.03 20.03 20.03 105 -0.14(-0.70%)
Nov 19, 2019 20.09 20.17 20.08 20.17 301 +0.20(+1.00%)
Nov 18, 2019 19.97 20.00 19.97 19.98 801 -0.01(-0.03%)
Nov 15, 2019 20.00 20.00 19.98 19.98 100 -0.15(-0.77%)
Nov 14, 2019 20.14 20.14 20.14 20.14 50 +0.07(+0.35%)
Nov 13, 2019 20.03 20.06 19.97 20.06 4,855 -0.03(-0.14%)
Nov 12, 2019 20.17 20.17 20.09 20.09 202 -0.16(-0.78%)
Nov 11, 2019 20.22 20.25 20.22 20.25 600 -0.33(-1.62%)
Nov 08, 2019 20.58 20.58 20.58 20.58 100 -0.13(-0.63%)
Nov 07, 2019 20.79 20.79 20.71 20.71 655 +0.21(+1.02%)
Nov 06, 2019 20.60 20.60 20.50 20.50 210 -0.08(-0.39%)
Nov 05, 2019 20.59 20.59 20.59 20.59 25 +0.04(+0.18%)
Nov 04, 2019 20.41 20.56 20.41 20.55 2,123 +0.28(+1.40%)
Nov 01, 2019 20.27 20.27 20.27 20.27 100 +0.37(+1.84%)
Oct 31, 2019 19.90 19.90 19.90 19.90 0 -0.07(-0.35%)
Oct 30, 2019 19.83 19.97 19.83 19.97 650 -0.02(-0.10%)
Oct 29, 2019 19.99 19.99 19.99 19.99 20 -0.18(-0.89%)
Oct 28, 2019 20.17 20.17 20.17 20.17 40 +0.18(+0.89%)
Oct 25, 2019 20.03 20.03 19.99 19.99 300 +0.18(+0.91%)
Oct 24, 2019 19.81 19.81 19.81 19.81 50 -0.11(-0.58%)
Oct 23, 2019 19.85 19.92 19.85 19.92 673 +0.00(+0.03%)
Oct 22, 2019 19.89 19.92 19.89 19.92 300 +0.00(+0.03%)
Oct 21, 2019 19.91 19.92 19.91 19.92 347 +0.16(+0.78%)
Oct 18, 2019 19.82 19.82 19.76 19.76 900 -0.34(-1.69%)
Oct 17, 2019 20.13 20.13 20.10 20.10 125 +0.06(+0.29%)
Oct 16, 2019 20.00 20.04 20.00 20.04 1,007 -0.15(-0.74%)
Oct 15, 2019 20.18 20.21 20.18 20.19 442 -0.06(-0.30%)
Oct 14, 2019 20.29 20.29 20.25 20.25 177 +0.14(+0.70%)
Oct 11, 2019 20.11 20.11 20.11 20.11 100 +0.26(+1.33%)
Oct 10, 2019 19.83 19.84 19.83 19.84 200 +0.36(+1.87%)
Oct 09, 2019 19.45 19.55 19.44 19.48 1,110 +0.25(+1.30%)
Oct 08, 2019 19.21 19.23 19.21 19.23 500 -0.20(-1.03%)
Oct 07, 2019 19.46 19.46 19.43 19.43 536 +0.03(+0.15%)
Oct 04, 2019 19.32 19.40 19.32 19.40 400 +0.03(+0.15%)
Oct 03, 2019 19.24 19.41 19.24 19.37 4,165 +0.19(+0.99%)
Oct 02, 2019 19.18 19.18 19.18 19.18 300 -0.03(-0.16%)
Oct 01, 2019 19.35 19.35 19.21 19.21 1,427 -0.11(-0.57%)
Sep 30, 2019 19.35 19.35 19.32 19.32 1,102 -0.04(-0.21%)
Sep 27, 2019 19.36 19.36 19.36 19.36 300 -0.18(-0.92%)
Sep 26, 2019 19.59 19.59 19.54 19.54 1,908 -0.22(-1.11%)
Sep 25, 2019 19.76 19.76 19.76 19.76 380 -0.12(-0.59%)
Sep 24, 2019 19.88 19.88 19.88 19.88 0 +0.05(+0.24%)
Sep 23, 2019 19.76 19.85 19.76 19.83 1,864 -0.13(-0.63%)
Sep 20, 2019 19.96 19.96 19.96 19.96 100 -0.14(-0.67%)
Sep 19, 2019 20.08 20.10 20.08 20.09 1,811 +0.07(+0.33%)
Sep 18, 2019 20.03 20.03 20.03 20.03 0 +0.02(+0.12%)
Sep 17, 2019 20.00 20.03 19.96 20.00 1,950 -0.27(-1.31%)
Sep 16, 2019 20.30 20.30 20.27 20.27 500 -0.25(-1.23%)
Sep 13, 2019 20.52 20.52 20.52 20.52 300 +0.18(+0.88%)
Sep 12, 2019 20.43 20.43 20.34 20.34 155 +0.22(+1.09%)
Sep 11, 2019 20.00 20.12 20.00 20.12 994 -0.17(-0.83%)
Sep 10, 2019 20.28 20.29 20.28 20.29 100 +0.01(+0.05%)
Sep 09, 2019 20.28 20.28 20.28 20.28 500 +0.03(+0.17%)
Sep 06, 2019 20.25 20.25 20.25 20.25 100 +0.15(+0.72%)
Sep 05, 2019 20.01 20.10 20.01 20.10 500 +0.33(+1.65%)
Sep 04, 2019 19.77 19.77 19.77 19.77 134 +0.26(+1.36%)
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.