Skip to main content
Xtrackers Harvest CSI 300 China A-Shares ETF (ASHR)
NYSEARCA: ASHR · Real-Time Price · USD
27.25
-0.03 (-0.09%)
Dec 3, 2024, 1:59 PM EST - Market open

ASHR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202427.2227.3227.0927.2727.27-0.04%22,621,309
Nov 29, 202427.1027.2827.0427.2827.280.63%3,464,521
Nov 27, 202427.1127.1627.0527.1127.112.65%6,928,635
Nov 26, 202426.4726.4926.3526.4126.41-0.34%4,439,247
Nov 25, 202426.5326.5326.4126.5026.50-0.49%7,134,147
Nov 22, 202426.6626.6726.5426.6326.63-3.23%10,653,455
Nov 21, 202427.5727.5827.4527.5227.520.26%4,564,402
Nov 20, 202427.4627.4827.4027.4527.450.22%6,258,477
Nov 19, 202427.3727.4727.3427.3927.39-0.18%4,545,250
Nov 18, 202427.3127.4527.2827.4427.440.26%5,680,534
Nov 15, 202427.4227.4627.2827.3727.37-0.98%7,481,893
Nov 14, 202427.8327.9027.6327.6427.64-2.06%10,320,943
Nov 13, 202428.4628.4728.1828.2228.221.07%10,847,018
Nov 12, 202428.0728.1527.8827.9227.92-1.79%26,492,346
Nov 11, 202428.5628.6328.4228.4328.431.79%9,581,901
Nov 8, 202428.1228.4227.7827.9327.93-5.93%22,744,258
Nov 7, 202429.5029.7929.3829.6929.695.77%28,765,812
Nov 6, 202427.8228.2327.7028.0728.07-2.06%26,746,834
Nov 5, 202428.6128.6728.4828.6628.663.24%12,127,079
Nov 4, 202427.8928.0227.7327.7627.761.54%6,678,204
Nov 1, 202427.5227.5927.3227.3427.34-0.36%4,747,895
Oct 31, 202427.4027.4427.2527.4427.44-0.07%6,804,269
Oct 30, 202427.1827.4827.1727.4627.46-0.51%10,925,719
Oct 29, 202427.8427.8627.6027.6027.60-1.29%8,864,740
Oct 28, 202427.8428.0327.8027.9627.960.54%6,780,314
Oct 25, 202427.9127.9827.7727.8127.810.80%6,439,460
Oct 24, 202427.6327.7327.4627.5927.59-0.65%5,610,611
Oct 23, 202427.9427.9927.7327.7727.77-0.72%6,957,248
Oct 22, 202427.8128.0927.8127.9727.971.38%13,419,094
Oct 21, 202427.5827.7427.4427.5927.59-0.72%6,610,341
Oct 18, 202428.0028.0027.6927.7927.795.34%25,517,673
Oct 17, 202426.4126.4826.1726.3826.38-2.44%15,759,494
Oct 16, 202427.0027.2226.9627.0427.040.93%11,184,072
Oct 15, 202427.4427.5226.6826.7926.79-4.22%29,882,506
Oct 14, 202428.0728.7927.8127.9727.97-1.76%24,441,352
Oct 11, 202427.9128.8227.8428.4728.47-1.18%31,263,039
Oct 10, 202428.8328.9628.2828.8128.811.16%23,729,548
Oct 9, 202428.1128.8027.9228.4828.48-6.28%51,247,576
Oct 8, 202430.5731.1730.0130.3930.39-14.25%51,413,288
Oct 7, 202434.0635.7233.4035.4435.447.98%70,912,482
Oct 4, 202432.0432.8532.0032.8232.825.26%31,460,566
Oct 3, 202430.7731.4130.7031.1831.18-1.33%14,451,924
Oct 2, 202431.4031.6330.7531.6031.607.56%33,591,171
Oct 1, 202428.7929.3928.6629.3829.382.76%16,561,689
Sep 30, 202428.8928.9428.4528.5928.594.61%31,432,836
Sep 27, 202427.3527.5527.0727.3327.332.71%17,633,067
Sep 26, 202426.7326.7926.4326.6126.618.08%20,590,601
Sep 25, 202424.7024.7524.6224.6224.62-1.28%4,115,543
Sep 24, 202424.7424.9424.6024.9424.948.01%22,913,421
Sep 23, 202423.0423.1422.9923.0923.090.52%4,121,074
Sep 20, 202422.9723.0022.9222.9722.970.26%2,507,262
Sep 19, 202422.8322.9322.8122.9122.911.46%4,482,662
Sep 18, 202422.6422.7122.5722.5822.580.09%2,658,367
Sep 17, 202422.6022.6222.5522.5622.560.04%814,292
Sep 16, 202422.5522.5622.5222.5522.550.40%891,696
Sep 13, 202422.4622.5022.4522.4622.46-0.18%1,321,701
Sep 12, 202422.4822.5122.4422.5022.50-0.57%3,713,903
Sep 11, 202422.6122.6322.5622.6322.630.40%696,927
Sep 10, 202422.5822.5822.5322.5422.54-0.35%603,300
Sep 9, 202422.6222.6622.5922.6222.62-1.14%2,237,855
Sep 6, 202422.9422.9922.8822.8822.88-1.25%1,378,756
Sep 5, 202423.1623.2023.1523.1723.170.61%2,292,017
Sep 4, 202423.0323.0823.0223.0323.03-0.43%910,825
Sep 3, 202423.1323.1623.0723.1323.13-1.62%2,760,952
Aug 30, 202423.5523.5923.4923.5123.511.21%1,755,829
Aug 29, 202423.2123.2723.2123.2323.230.35%1,099,677
Aug 28, 202423.1923.2023.1523.1523.15-0.98%1,880,226
Aug 27, 202423.3623.4023.3423.3823.38-0.30%826,273
Aug 26, 202423.4523.4923.4323.4523.45-0.64%859,464
Aug 23, 202423.4723.6223.4523.6023.601.37%1,118,654
Aug 22, 202423.4123.4223.2823.2823.28-0.98%719,161
Aug 21, 202423.4323.5423.4323.5123.51-1,876,721
Aug 20, 202423.5123.5423.4823.5123.51-0.80%1,879,375
Aug 19, 202423.6823.7423.6623.7023.700.55%2,791,586
Aug 16, 202423.4823.5723.4823.5723.570.60%1,253,893
Aug 15, 202423.4223.4923.4123.4323.430.77%1,224,206
Aug 14, 202423.3723.3823.2523.2523.25-1.15%1,492,143
Aug 13, 202423.4123.5223.4123.5223.520.86%1,039,207
Aug 12, 202423.2623.3423.2623.3223.32-0.04%1,650,630
Aug 9, 202423.3623.3823.3023.3323.33-0.64%1,335,596
Aug 8, 202423.4423.5123.4123.4823.480.64%2,125,867
Aug 7, 202423.4223.4223.3123.3323.33-0.38%4,067,547
Aug 6, 202423.5423.5423.4223.4223.42-1.18%3,371,967
Aug 5, 202423.7123.7623.6623.7023.70-0.08%3,550,268
Aug 2, 202423.6723.7923.6323.7223.720.72%4,201,379
Aug 1, 202423.6723.7023.5323.5523.55-1.63%5,536,623
Jul 31, 202423.9524.0223.8823.9423.942.66%4,060,428
Jul 30, 202423.2723.3723.2523.3223.32-0.13%2,959,543
Jul 29, 202423.4023.4023.3323.3523.35-0.98%2,073,512
Jul 26, 202423.5323.6323.5223.5823.580.21%2,153,585
Jul 25, 202423.5523.6423.5323.5323.53-0.04%4,143,754
Jul 24, 202423.6223.6323.5223.5423.54-0.42%4,729,487
Jul 23, 202423.6523.6823.6123.6423.64-2.11%3,944,224
Jul 22, 202424.1524.2024.1324.1524.15-0.66%3,705,186
Jul 19, 202424.3224.3724.2924.3124.310.79%2,836,344
Jul 18, 202424.1724.2324.1124.1224.12-0.08%3,371,365
Jul 17, 202424.1524.2024.1024.1424.140.29%3,382,920
Jul 16, 202424.0124.0724.0024.0724.070.88%2,387,949
Jul 15, 202423.9323.9823.8523.8623.86-0.21%1,472,226
Jul 12, 202424.0424.0423.9123.9123.91-0.17%2,610,296