Xtrackers Harvest CSI 300 China A-Shares ETF (ASHR)
NYSEARCA: ASHR · Real-Time Price · USD
32.83
+0.01 (0.03%)
Oct 8, 2025, 4:00 PM EDT - Market closed
ASHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 32.73 | 32.85 | 32.71 | 32.83 | 32.83 | 0.03% | 4,100,967 |
| Oct 7, 2025 | 32.98 | 33.02 | 32.78 | 32.82 | 32.82 | -0.42% | 5,039,064 |
| Oct 6, 2025 | 32.82 | 32.99 | 32.82 | 32.96 | 32.96 | 0.03% | 4,785,855 |
| Oct 3, 2025 | 32.99 | 33.00 | 32.89 | 32.95 | 32.95 | -0.42% | 3,518,978 |
| Oct 2, 2025 | 33.32 | 33.32 | 33.05 | 33.09 | 33.09 | 0.33% | 8,489,573 |
| Oct 1, 2025 | 32.94 | 33.06 | 32.94 | 32.98 | 32.98 | - | 3,038,300 |
| Sep 30, 2025 | 32.86 | 32.99 | 32.86 | 32.98 | 32.98 | 0.43% | 8,002,096 |
| Sep 29, 2025 | 32.76 | 32.84 | 32.74 | 32.84 | 32.84 | 2.24% | 7,755,833 |
| Sep 26, 2025 | 32.02 | 32.17 | 32.00 | 32.12 | 32.12 | -0.89% | 6,588,631 |
| Sep 25, 2025 | 32.48 | 32.48 | 32.35 | 32.41 | 32.41 | 0.62% | 6,434,371 |
| Sep 24, 2025 | 32.23 | 32.27 | 32.16 | 32.21 | 32.21 | 0.62% | 5,428,421 |
| Sep 23, 2025 | 32.11 | 32.15 | 32.00 | 32.01 | 32.01 | -0.25% | 4,841,060 |
| Sep 22, 2025 | 32.09 | 32.13 | 32.05 | 32.09 | 32.09 | 0.41% | 6,208,269 |
| Sep 19, 2025 | 32.03 | 32.13 | 31.96 | 31.96 | 31.96 | -0.03% | 8,186,801 |
| Sep 18, 2025 | 31.96 | 31.99 | 31.88 | 31.97 | 31.97 | -1.48% | 8,283,135 |
| Sep 17, 2025 | 32.44 | 32.50 | 32.34 | 32.45 | 32.45 | 0.71% | 13,840,795 |
| Sep 16, 2025 | 32.14 | 32.24 | 32.09 | 32.22 | 32.22 | -0.19% | 5,369,861 |
| Sep 15, 2025 | 32.27 | 32.30 | 32.22 | 32.28 | 32.28 | 0.62% | 4,521,368 |
| Sep 12, 2025 | 32.10 | 32.13 | 32.06 | 32.08 | 32.08 | -1.23% | 4,772,390 |
| Sep 11, 2025 | 32.29 | 32.49 | 32.26 | 32.48 | 32.48 | 3.41% | 13,261,500 |
| Sep 10, 2025 | 31.51 | 31.53 | 31.40 | 31.41 | 31.41 | -0.35% | 11,883,179 |
| Sep 9, 2025 | 31.55 | 31.62 | 31.51 | 31.52 | 31.52 | -0.69% | 4,597,679 |
| Sep 8, 2025 | 31.71 | 31.74 | 31.62 | 31.74 | 31.74 | 0.51% | 6,401,764 |
| Sep 5, 2025 | 31.64 | 31.68 | 31.52 | 31.58 | 31.58 | 2.30% | 12,503,774 |
| Sep 4, 2025 | 30.87 | 30.92 | 30.81 | 30.87 | 30.87 | -2.16% | 11,009,721 |
| Sep 3, 2025 | 31.49 | 31.61 | 31.49 | 31.55 | 31.55 | -0.63% | 5,415,217 |
| Sep 2, 2025 | 31.58 | 31.78 | 31.56 | 31.75 | 31.75 | -0.63% | 6,834,484 |
| Aug 29, 2025 | 32.00 | 32.04 | 31.91 | 31.95 | 31.95 | 0.69% | 13,735,888 |
| Aug 28, 2025 | 31.58 | 31.74 | 31.52 | 31.73 | 31.73 | 2.69% | 15,108,123 |
| Aug 27, 2025 | 30.90 | 30.95 | 30.86 | 30.90 | 30.90 | -1.94% | 11,456,664 |
| Aug 26, 2025 | 31.49 | 31.58 | 31.49 | 31.51 | 31.51 | 0.03% | 8,950,648 |
| Aug 25, 2025 | 31.55 | 31.64 | 31.49 | 31.50 | 31.50 | 0.74% | 9,041,343 |
| Aug 22, 2025 | 30.97 | 31.28 | 30.93 | 31.27 | 31.27 | 3.34% | 19,680,006 |
| Aug 21, 2025 | 30.21 | 30.30 | 30.21 | 30.26 | 30.26 | - | 4,866,559 |
| Aug 20, 2025 | 30.14 | 30.27 | 30.10 | 30.26 | 30.26 | 2.20% | 12,715,216 |
| Aug 19, 2025 | 29.75 | 29.76 | 29.59 | 29.61 | 29.61 | -1.14% | 7,139,061 |
| Aug 18, 2025 | 29.81 | 29.98 | 29.80 | 29.95 | 29.95 | 1.53% | 10,282,810 |
| Aug 15, 2025 | 29.57 | 29.57 | 29.45 | 29.50 | 29.50 | 0.99% | 7,794,146 |
| Aug 14, 2025 | 29.32 | 29.39 | 29.20 | 29.21 | 29.21 | -1.18% | 7,306,901 |
| Aug 13, 2025 | 29.45 | 29.58 | 29.44 | 29.56 | 29.56 | 1.20% | 15,434,592 |
| Aug 12, 2025 | 29.03 | 29.23 | 29.02 | 29.21 | 29.21 | 1.39% | 6,908,986 |
| Aug 11, 2025 | 28.89 | 28.92 | 28.78 | 28.81 | 28.81 | - | 3,696,013 |
| Aug 8, 2025 | 28.79 | 28.82 | 28.75 | 28.81 | 28.81 | -0.03% | 1,893,967 |
| Aug 7, 2025 | 28.90 | 28.92 | 28.78 | 28.82 | 28.82 | 0.07% | 4,564,868 |
| Aug 6, 2025 | 28.80 | 28.83 | 28.73 | 28.80 | 28.80 | 0.24% | 3,664,069 |
| Aug 5, 2025 | 28.75 | 28.78 | 28.69 | 28.73 | 28.73 | 0.52% | 4,326,012 |
| Aug 4, 2025 | 28.57 | 28.59 | 28.49 | 28.58 | 28.58 | 1.06% | 4,120,078 |
| Aug 1, 2025 | 28.34 | 28.34 | 28.21 | 28.28 | 28.28 | -0.39% | 5,630,889 |
| Jul 31, 2025 | 28.47 | 28.47 | 28.36 | 28.39 | 28.39 | -1.80% | 10,827,531 |
| Jul 30, 2025 | 29.08 | 29.10 | 28.88 | 28.91 | 28.91 | -0.82% | 9,405,050 |