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 (%)
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%)
Mar 01, 2019 20.07 20.07 20.01 20.05 3,200 +0.48(+2.46%)
Feb 28, 2019 19.57 19.58 19.55 19.57 16,100 -0.15(-0.77%)
Feb 27, 2019 19.58 19.72 19.58 19.72 510 -0.18(-0.92%)
Feb 26, 2019 19.91 19.91 19.90 19.90 200 -0.10(-0.49%)
Feb 25, 2019 20.09 20.09 19.85 20.00 3,100 +0.99(+5.21%)
Feb 22, 2019 18.93 19.01 18.93 19.01 100 +0.55(+2.98%)
Feb 21, 2019 18.45 18.46 18.45 18.46 1,004 -0.21(-1.11%)
Feb 20, 2019 18.67 18.67 18.67 18.67 3 +0.06(+0.31%)
Feb 19, 2019 18.67 18.68 18.61 18.61 1,080 +0.54(+2.99%)
Feb 15, 2019 18.07 18.07 18.07 18.07 0 -0.13(-0.71%)
Feb 14, 2019 18.20 18.20 18.20 18.20 200 -0.00(-0.02%)
Feb 13, 2019 18.06 18.20 18.06 18.20 615 +0.36(+2.01%)
Feb 12, 2019 17.79 17.85 17.79 17.85 199 +0.11(+0.64%)
Feb 11, 2019 17.73 17.73 17.73 17.73 0 +0.43(+2.50%)
Feb 08, 2019 17.30 17.30 17.30 17.30 0 -0.02(-0.12%)
Feb 07, 2019 17.42 17.53 17.32 17.32 1,400 -0.17(-0.97%)
Feb 06, 2019 17.49 17.49 17.49 17.49 0 -0.12(-0.69%)
Feb 05, 2019 17.61 17.61 17.61 17.61 2 +0.12(+0.70%)
Feb 04, 2019 17.53 17.53 17.47 17.49 204 -0.01(-0.07%)
Feb 01, 2019 17.50 17.50 17.50 17.50 100 -0.03(-0.17%)
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%)
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.