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

NYSEARCA: ASHR · Real-Time Price · USD

34.20

+0.13 (0.38%)

At close: Sep 4, 2026, 4:00 PM EDT

34.21

+0.01 (0.03%)

After-hours: Sep 4, 2026, 8:00 PM EDT

ASHR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	34.79	34.88	34.76	34.78	34.78	-0.71%	3,304,821
Aug 12, 2026	35.08	35.09	34.98	35.03	35.03	1.01%	3,834,746
Aug 11, 2026	34.79	34.79	34.65	34.68	34.68	-0.80%	2,805,006
Aug 10, 2026	34.95	35.02	34.93	34.96	34.96	-0.46%	1,991,478
Aug 7, 2026	35.14	35.19	35.03	35.12	35.12	1.18%	3,360,210
Aug 6, 2026	34.68	34.77	34.65	34.71	34.71	0.55%	2,153,062
Aug 5, 2026	34.67	34.70	34.50	34.52	34.52	0.49%	7,779,050
Aug 4, 2026	34.12	34.37	34.06	34.35	34.35	1.27%	4,941,134
Aug 3, 2026	33.79	33.93	33.73	33.92	33.92	-0.82%	4,039,461
Jul 31, 2026	34.13	34.27	34.04	34.20	34.20	-0.20%	4,647,329
Jul 30, 2026	33.92	34.30	33.90	34.27	34.27	1.15%	4,760,853
Jul 29, 2026	33.98	34.26	33.86	33.88	33.88	-0.18%	4,473,072
Jul 28, 2026	33.84	33.99	33.81	33.94	33.94	-2.39%	3,576,330
Jul 27, 2026	34.80	34.85	34.65	34.77	34.77	1.19%	2,200,165
Jul 24, 2026	34.39	34.54	34.33	34.36	34.36	-1.21%	2,588,150
Jul 23, 2026	34.82	34.97	34.75	34.78	34.78	-0.54%	1,831,876
Jul 22, 2026	34.85	35.01	34.84	34.97	34.97	-0.17%	2,709,334
Jul 21, 2026	34.94	35.06	34.86	35.03	35.03	3.09%	3,571,821
Jul 20, 2026	34.05	34.19	33.95	33.98	33.98	1.04%	5,245,860
Jul 17, 2026	33.51	33.69	33.40	33.63	33.63	-2.66%	6,831,843
Jul 16, 2026	34.65	34.72	34.52	34.55	34.55	-2.43%	4,544,098
Jul 15, 2026	35.43	35.52	35.31	35.41	35.41	-0.20%	3,842,361
Jul 14, 2026	35.44	35.53	35.37	35.48	35.48	2.84%	6,946,490
Jul 13, 2026	34.59	34.64	34.49	34.50	34.50	-2.49%	4,647,507
Jul 10, 2026	35.28	35.42	35.27	35.38	35.38	-1.39%	4,197,780
Jul 9, 2026	35.82	35.93	35.78	35.88	35.88	2.99%	6,137,991
Jul 8, 2026	34.74	34.88	34.65	34.84	34.84	-0.80%	4,152,845
Jul 7, 2026	35.19	35.28	35.04	35.12	35.12	-1.27%	2,937,168
Jul 6, 2026	35.39	35.57	35.39	35.57	35.57	1.17%	3,743,506
Jul 2, 2026	35.42	35.54	34.99	35.16	35.16	-3.25%	10,099,162
Jul 1, 2026	36.26	36.47	36.21	36.34	36.34	-0.87%	5,858,395
Jun 30, 2026	36.62	36.70	36.50	36.66	36.66	1.13%	2,882,206
Jun 29, 2026	36.05	36.28	35.94	36.25	36.25	1.06%	2,967,790
Jun 26, 2026	35.78	36.00	35.68	35.87	35.87	-2.23%	5,060,303