Xtrackers Harvest CSI 300 China A-Shares ETF (ASHR)

NYSEARCA: ASHR · Real-Time Price · USD

30.74

+0.30 (0.99%)

At close: Oct 23, 2026, 4:00 PM EDT

30.76

+0.02 (0.07%)

After-hours: Oct 23, 2026, 4:11 PM EDT

ASHR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	30.75	30.79	30.64	30.74	30.74	0.99%	4,247,277
Oct 22, 2026	30.52	30.60	30.41	30.44	30.44	-1.87%	3,832,191
Oct 21, 2026	31.05	31.11	30.93	31.02	31.02	-0.67%	3,075,204
Oct 20, 2026	31.21	31.32	31.14	31.23	31.23	-0.16%	3,992,590
Oct 19, 2026	31.37	31.37	31.26	31.28	31.28	0.51%	1,879,925
Oct 16, 2026	31.26	31.32	31.10	31.12	31.12	-1.17%	3,253,869
Oct 15, 2026	31.29	31.50	31.22	31.49	31.49	0.41%	5,555,554
Oct 14, 2026	31.54	31.58	31.35	31.36	31.36	-2.34%	4,089,682
Oct 13, 2026	32.07	32.15	32.02	32.11	32.11	-0.19%	2,524,766
Oct 12, 2026	32.19	32.24	32.12	32.17	32.17	-0.65%	3,110,204
Oct 9, 2026	32.39	32.44	32.34	32.38	32.38	0.75%	2,919,380
Oct 8, 2026	32.24	32.28	32.07	32.14	32.14	-0.96%	3,381,452
Oct 7, 2026	32.43	32.47	32.35	32.45	32.45	-0.61%	2,970,266
Oct 6, 2026	32.59	32.69	32.57	32.65	32.65	-	1,363,831
Oct 5, 2026	32.58	32.71	32.40	32.65	32.65	0.43%	2,926,985
Oct 2, 2026	32.61	32.62	32.46	32.51	32.51	-0.73%	3,251,427
Oct 1, 2026	32.53	32.75	32.50	32.75	32.75	0.24%	4,794,270
Sep 30, 2026	32.72	32.78	32.67	32.67	32.67	0.03%	2,739,757
Sep 29, 2026	32.57	32.67	32.52	32.66	32.66	0.46%	3,993,998
Sep 28, 2026	32.45	32.54	32.36	32.51	32.51	-1.75%	7,501,832
Sep 25, 2026	33.10	33.14	32.99	33.09	33.09	-0.30%	2,920,365
Sep 24, 2026	33.23	33.29	33.10	33.19	33.19	-1.19%	1,895,001
Sep 23, 2026	33.77	33.77	33.56	33.59	33.59	-1.70%	3,662,811
Sep 22, 2026	34.14	34.20	34.09	34.17	34.17	-0.18%	3,369,497
Sep 21, 2026	34.10	34.24	34.05	34.23	34.23	1.36%	2,815,487
Sep 18, 2026	33.71	33.77	33.62	33.77	33.77	1.02%	2,988,305
Sep 17, 2026	33.49	33.52	33.43	33.43	33.43	0.45%	3,517,440
Sep 16, 2026	33.44	33.57	33.20	33.28	33.28	0.12%	3,612,632
Sep 15, 2026	33.32	33.32	33.20	33.24	33.24	-0.63%	2,723,671
Sep 14, 2026	33.43	33.53	33.38	33.45	33.45	-0.56%	2,390,503
Sep 11, 2026	33.75	33.77	33.64	33.64	33.64	0.06%	2,156,536
Sep 10, 2026	33.82	33.82	33.62	33.62	33.62	-1.23%	4,419,985
Sep 9, 2026	34.17	34.22	34.03	34.04	34.04	-0.15%	2,009,603
Sep 8, 2026	34.14	34.19	34.04	34.09	34.09	-0.32%	2,369,048
Sep 4, 2026	34.03	34.23	34.03	34.20	34.20	0.38%	2,985,058
Sep 3, 2026	34.07	34.14	33.95	34.07	34.07	0.24%	1,763,134
Sep 2, 2026	34.00	34.05	33.97	33.99	33.99	-0.64%	2,464,213
Sep 1, 2026	34.36	34.38	34.17	34.21	34.21	-0.35%	3,255,812
Aug 31, 2026	34.50	34.50	34.33	34.33	34.33	0.12%	4,279,823
Aug 28, 2026	34.48	34.55	34.25	34.29	34.29	-0.78%	3,871,979
Aug 27, 2026	34.53	34.66	34.46	34.56	34.56	0.99%	4,153,343
Aug 26, 2026	34.22	34.29	34.21	34.22	34.22	0.41%	2,930,027
Aug 25, 2026	34.02	34.09	33.96	34.08	34.08	0.44%	2,275,596
Aug 24, 2026	34.15	34.15	33.92	33.93	33.93	-1.62%	2,385,023
Aug 21, 2026	34.53	34.54	34.45	34.49	34.49	0.70%	2,667,676
Aug 20, 2026	34.24	34.27	34.14	34.25	34.25	-0.06%	2,370,610
Aug 19, 2026	34.44	34.44	34.19	34.27	34.27	-1.83%	4,193,921
Aug 18, 2026	35.07	35.12	34.90	34.91	34.91	-0.82%	3,399,965
Aug 17, 2026	35.15	35.28	35.15	35.20	35.20	1.35%	2,511,328
Aug 14, 2026	34.80	34.81	34.70	34.73	34.73	-0.14%	1,944,461