Skip to main content
logo
Xtrackers Harvest CSI 300 China A-Shares ETF (ASHR)
NYSEARCA: ASHR · Real-Time Price · USD
28.80
+0.27 (0.95%)
At close: Jul 21, 2025, 4:00 PM
29.00
+0.20 (0.69%)
Pre-market: Jul 22, 2025, 7:43 AM EDT

ASHR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202528.7828.8328.7028.8028.800.95%4,281,985
Jul 18, 202528.6228.6928.5328.5328.530.49%10,524,900
Jul 17, 202528.2328.4028.2328.3928.391.03%8,383,443
Jul 16, 202528.0528.1327.9928.1028.10-0.35%4,345,074
Jul 15, 202528.2128.2428.1128.2028.20-0.21%7,615,236
Jul 14, 202528.2228.2728.2128.2628.260.50%3,947,708
Jul 11, 202528.1628.1828.1128.1228.12-0.14%2,988,106
Jul 10, 202528.0928.1728.0428.1628.160.90%7,405,592
Jul 9, 202527.9627.9627.8827.9127.91-0.18%2,952,765
Jul 8, 202527.9127.9727.8427.9627.961.08%7,572,995
Jul 7, 202527.6627.7527.6427.6627.66-0.29%4,210,435
Jul 3, 202527.7527.7727.6927.7427.740.73%1,807,311
Jul 2, 202527.5327.5627.4627.5427.54-2,774,229
Jul 1, 202527.5627.5827.5227.5427.54-2,724,387
Jun 30, 202527.4927.5527.4227.5427.540.81%3,328,908
Jun 27, 202527.4027.4127.3127.3227.32-1.05%4,935,473
Jun 26, 202527.5827.6827.5827.6127.61-0.29%8,393,053
Jun 25, 202527.6127.6927.5227.6927.691.39%14,493,308
Jun 24, 202527.1327.3327.1227.3127.311.75%10,995,232
Jun 23, 202526.7526.8526.7226.8426.840.49%5,266,740
Jun 20, 202526.7726.8426.6926.7126.71-0.15%4,460,456
Jun 18, 202526.8026.8326.7226.7526.75-6,657,446
Jun 17, 202526.8326.8726.7326.7526.75-0.45%5,632,826
Jun 16, 202526.9026.9626.8626.8726.870.45%4,810,759
Jun 13, 202526.7726.8426.7126.7526.75-1.00%5,260,199
Jun 12, 202526.9927.0526.9727.0227.020.45%5,344,719
Jun 11, 202526.9026.9426.8626.9026.900.56%3,560,147
Jun 10, 202526.7826.8226.6926.7526.75-0.74%7,644,115
Jun 9, 202526.8926.9726.8826.9526.950.41%2,797,810
Jun 6, 202526.8126.8526.7626.8426.84-0.22%3,869,743
Jun 5, 202526.9827.0326.8926.9026.900.11%6,917,244
Jun 4, 202526.7526.8726.7426.8726.870.94%6,504,816
Jun 3, 202526.6226.6526.5826.6226.620.68%2,750,094
Jun 2, 202526.3626.4426.2926.4426.440.38%7,589,214
May 30, 202526.5426.5426.2926.3426.34-1.16%14,453,781
May 29, 202526.6826.7526.6326.6526.650.60%5,103,578
May 28, 202526.5826.5826.4926.4926.49-0.26%3,066,611
May 27, 202526.6326.6526.5226.5626.56-1.52%4,281,647
May 23, 202526.8927.0226.8926.9726.97-0.33%4,497,725
May 22, 202527.1427.1427.0327.0627.06-0.11%5,816,171
May 21, 202527.1427.2127.0727.0927.090.33%3,803,945
May 20, 202526.9827.0326.9527.0027.000.60%3,696,423
May 19, 202526.7926.9026.7626.8426.84-0.52%5,819,654
May 16, 202526.9126.9926.8326.9826.98-0.07%14,005,231
May 15, 202526.9927.0426.9227.0027.00-0.95%7,518,884
May 14, 202527.3227.3927.2427.2627.261.00%10,759,055
May 13, 202527.0027.0726.9626.9926.99-0.48%8,281,481
May 12, 202527.1027.1327.0027.1227.122.53%16,780,794
May 9, 202526.5226.5526.4426.4526.45-0.08%3,569,750
May 8, 202526.5026.5426.3826.4726.471.03%8,713,219