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

NYSEARCA: ASHR · Real-Time Price · USD

32.51

-0.58 (-1.75%)

At close: Sep 28, 2026, 4:00 PM EDT

32.41

-0.10 (-0.31%)

After-hours: Sep 28, 2026, 4:59 PM EDT

ASHR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	32.45	32.54	32.36	32.49	-	-1.81%	4,278,592
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
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