Skip to main content
Xtrackers Harvest CSI 300 China A-Shares ETF (ASHR)
NYSEARCA: ASHR · Real-Time Price · USD
27.37
+0.23 (0.85%)
Feb 21, 2025, 4:00 PM EST - Market closed

ASHR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202527.0627.1527.0327.1427.141.16%7,687,306
Feb 19, 202526.8726.9226.8126.8326.830.22%5,569,119
Feb 18, 202526.8026.8026.6926.7726.77-1.51%9,487,926
Feb 14, 202527.1127.2027.0727.1827.181.99%15,644,177
Feb 13, 202526.3926.6726.3726.6526.65-0.37%11,311,882
Feb 12, 202526.6326.8126.5226.7526.751.33%16,383,182
Feb 11, 202526.4026.4926.3626.4026.40-0.79%6,292,975
Feb 10, 202526.5226.6126.4226.6126.610.60%8,113,637
Feb 7, 202526.5226.6826.3826.4526.451.34%9,503,773
Feb 6, 202526.1426.1626.0626.1026.100.89%7,625,624
Feb 5, 202525.9425.9525.8425.8725.87-1.82%8,219,448
Feb 4, 202526.2326.4326.2026.3526.351.50%8,698,575
Feb 3, 202525.6826.0325.6425.9625.96-0.15%13,203,695
Jan 31, 202526.3926.4125.9726.0026.00-1.33%11,446,636
Jan 30, 202526.2526.4626.2526.3526.350.38%6,807,889
Jan 29, 202526.4526.4826.2526.2526.250.11%7,655,952
Jan 28, 202526.2626.2826.1026.2226.22-0.27%10,300,601
Jan 27, 202526.3726.3926.2326.2926.29-0.49%6,297,367
Jan 24, 202526.2626.4426.2426.4226.421.46%7,652,670
Jan 23, 202525.9326.0525.9126.0426.040.08%4,026,211
Jan 22, 202526.0726.0725.9726.0226.02-0.46%6,803,840
Jan 21, 202526.0826.1925.9826.1426.140.81%7,018,035
Jan 17, 202525.7426.1325.7325.9325.931.29%20,753,544
Jan 16, 202525.6225.6625.5925.6025.60-0.51%4,765,905
Jan 15, 202525.7625.7625.6325.7325.730.04%11,029,233
Jan 14, 202525.7125.7625.6925.7225.722.76%8,201,855
Jan 13, 202525.0325.1424.9825.0325.030.24%11,622,922
Jan 10, 202525.1425.1524.9424.9724.97-2.12%16,600,066
Jan 8, 202525.4825.5525.3925.5125.51-0.31%6,836,367
Jan 7, 202525.7125.7725.5725.5925.590.63%5,993,577
Jan 6, 202525.6825.6925.3725.4325.430.04%9,670,034
Jan 3, 202525.4425.4425.3725.4225.42-1.05%6,302,102
Jan 2, 202525.8025.8325.6725.6925.69-2.95%9,103,114
Dec 31, 202426.5626.5826.4426.4726.47-2.00%5,760,501
Dec 30, 202427.0427.0526.9627.0127.010.04%3,565,211
Dec 27, 202426.9627.0526.9527.0027.00-0.41%3,202,780
Dec 26, 202427.0227.1627.0227.1127.110.18%3,155,172
Dec 24, 202427.0027.0626.9327.0627.061.58%3,831,573
Dec 23, 202426.6926.7126.5626.6426.64-0.41%9,506,522
Dec 20, 202426.6126.8126.5826.7526.75-0.85%7,889,434
Dec 19, 202427.0627.0926.9726.9826.680.63%3,924,659
Dec 18, 202427.1127.1326.8026.8126.51-1.22%8,099,690
Dec 17, 202427.0727.2127.0427.1426.841.16%5,888,829
Dec 16, 202426.8826.9626.8326.8326.53-0.92%8,001,069
Dec 13, 202427.1227.1326.9927.0826.78-1.53%9,091,247
Dec 12, 202427.4427.6027.3827.5027.20-9,871,767
Dec 11, 202427.5127.5527.4227.5027.20-0.40%11,168,904
Dec 10, 202427.7327.8027.5827.6127.30-5.41%15,376,474
Dec 9, 202429.0329.6029.0329.1928.876.84%38,669,570
Dec 6, 202427.4427.4427.3127.3227.020.66%3,208,863
Dec 5, 202427.0527.1527.0327.1426.840.71%2,987,931
Dec 4, 202427.0827.0826.9226.9526.65-0.92%9,992,240
Dec 3, 202427.1427.2827.1227.2026.90-0.26%6,142,905
Dec 2, 202427.2227.3227.0927.2726.97-0.04%22,621,309
Nov 29, 202427.1027.2827.0427.2826.980.63%3,464,521
Nov 27, 202427.1127.1627.0527.1126.812.65%6,928,635
Nov 26, 202426.4726.4926.3526.4126.12-0.34%4,439,247
Nov 25, 202426.5326.5326.4126.5026.21-0.49%7,134,147
Nov 22, 202426.6626.6726.5426.6326.34-3.23%10,653,455
Nov 21, 202427.5727.5827.4527.5227.220.26%4,564,402
Nov 20, 202427.4627.4827.4027.4527.150.22%6,258,477
Nov 19, 202427.3727.4727.3427.3927.09-0.18%4,545,250
Nov 18, 202427.3127.4527.2827.4427.140.26%5,680,534
Nov 15, 202427.4227.4627.2827.3727.07-0.98%7,481,893
Nov 14, 202427.8327.9027.6327.6427.33-2.06%10,320,943
Nov 13, 202428.4628.4728.1828.2227.911.07%10,847,018
Nov 12, 202428.0728.1527.8827.9227.61-1.79%26,492,346
Nov 11, 202428.5628.6328.4228.4328.121.79%9,581,901
Nov 8, 202428.1228.4227.7827.9327.62-5.93%22,744,258
Nov 7, 202429.5029.7929.3829.6929.365.77%28,765,812
Nov 6, 202427.8228.2327.7028.0727.76-2.06%26,746,834
Nov 5, 202428.6128.6728.4828.6628.343.24%12,127,079
Nov 4, 202427.8928.0227.7327.7627.451.54%6,678,204
Nov 1, 202427.5227.5927.3227.3427.04-0.36%4,747,895
Oct 31, 202427.4027.4427.2527.4427.14-0.07%6,804,269
Oct 30, 202427.1827.4827.1727.4627.16-0.51%10,925,719
Oct 29, 202427.8427.8627.6027.6027.29-1.29%8,864,740
Oct 28, 202427.8428.0327.8027.9627.650.54%6,780,314
Oct 25, 202427.9127.9827.7727.8127.500.80%6,439,460
Oct 24, 202427.6327.7327.4627.5927.29-0.65%5,610,611
Oct 23, 202427.9427.9927.7327.7727.46-0.72%6,957,248
Oct 22, 202427.8128.0927.8127.9727.661.38%13,419,094
Oct 21, 202427.5827.7427.4427.5927.29-0.72%6,610,341
Oct 18, 202428.0028.0027.6927.7927.485.34%25,517,673
Oct 17, 202426.4126.4826.1726.3826.09-2.44%15,759,494
Oct 16, 202427.0027.2226.9627.0426.740.93%11,184,072
Oct 15, 202427.4427.5226.6826.7926.49-4.22%29,882,506
Oct 14, 202428.0728.7927.8127.9727.66-1.76%24,441,352
Oct 11, 202427.9128.8227.8428.4728.16-1.18%31,263,039
Oct 10, 202428.8328.9628.2828.8128.491.16%23,729,548
Oct 9, 202428.1128.8027.9228.4828.17-6.28%51,247,576
Oct 8, 202430.5731.1730.0130.3930.05-14.25%51,413,288
Oct 7, 202434.0635.7233.4035.4435.057.98%70,912,482
Oct 4, 202432.0432.8532.0032.8232.465.26%31,460,566
Oct 3, 202430.7731.4130.7031.1830.84-1.33%14,451,924
Oct 2, 202431.4031.6330.7531.6031.257.56%33,591,171
Oct 1, 202428.7929.3928.6629.3829.062.76%16,561,689
Sep 30, 202428.8928.9428.4528.5928.274.61%31,432,836
Sep 27, 202427.3527.5527.0727.3327.032.71%17,633,067
Sep 26, 202426.7326.7926.4326.6126.328.08%20,590,601