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

NYSEARCA: ASHR · Real-Time Price · USD

33.63

-0.92 (-2.66%)

At close: Jul 17, 2026, 4:00 PM EDT

33.74

+0.11 (0.32%)

After-hours: Jul 17, 2026, 8:00 PM EDT

ASHR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	36.85	36.93	36.57	36.69	36.69	2.31%	4,203,647
Jun 24, 2026	35.91	35.96	35.77	35.86	35.86	-0.55%	5,684,372
Jun 23, 2026	36.10	36.29	36.05	36.06	36.06	-3.32%	5,724,446
Jun 22, 2026	37.13	37.33	37.12	37.30	37.30	2.64%	6,983,638
Jun 18, 2026	36.42	36.46	36.27	36.34	36.34	1.17%	4,367,425
Jun 17, 2026	36.20	36.31	35.88	35.92	35.92	-0.08%	4,091,653
Jun 16, 2026	36.05	36.11	35.94	35.95	35.95	-0.50%	2,344,638
Jun 15, 2026	36.11	36.22	36.05	36.13	36.13	2.32%	3,737,953
Jun 12, 2026	35.24	35.41	35.24	35.31	35.31	0.83%	3,529,036
Jun 11, 2026	34.59	35.04	34.54	35.02	35.02	1.04%	3,520,520
Jun 10, 2026	34.86	34.93	34.62	34.66	34.66	-0.83%	4,366,819
Jun 9, 2026	35.20	35.32	34.61	34.95	34.95	1.27%	7,619,995
Jun 8, 2026	34.67	34.67	34.40	34.51	34.51	-1.06%	4,972,469
Jun 5, 2026	35.28	35.31	34.75	34.88	34.88	-3.06%	4,734,957
Jun 4, 2026	36.00	36.04	35.90	35.98	35.98	-0.53%	2,338,760
Jun 3, 2026	36.30	36.30	36.12	36.17	36.17	-0.14%	2,523,392
Jun 2, 2026	36.12	36.26	36.12	36.22	36.22	2.09%	4,343,891
Jun 1, 2026	35.41	35.58	35.37	35.48	35.48	-1.36%	3,330,227
May 29, 2026	35.96	36.08	35.89	35.97	35.97	0.03%	5,252,232
May 28, 2026	35.82	36.06	35.82	35.96	35.96	0.11%	4,641,122
May 27, 2026	35.84	35.99	35.84	35.92	35.92	-0.50%	6,177,130
May 26, 2026	36.14	36.18	36.04	36.10	36.10	2.12%	4,074,707
May 22, 2026	35.26	35.39	35.23	35.35	35.35	0.28%	2,761,255
May 21, 2026	35.00	35.30	34.95	35.25	35.25	-0.73%	4,646,080
May 20, 2026	35.39	35.57	35.30	35.51	35.51	1.00%	4,017,065
May 19, 2026	35.15	35.25	35.01	35.16	35.16	-0.42%	3,868,205
May 18, 2026	35.46	35.49	35.21	35.31	35.31	-0.45%	3,517,926
May 15, 2026	35.63	35.63	35.40	35.47	35.47	-1.85%	6,852,189
May 14, 2026	36.03	36.19	35.95	36.14	36.14	-2.03%	6,845,219
May 13, 2026	36.61	36.99	36.58	36.89	36.89	1.49%	5,540,551
May 12, 2026	36.39	36.41	36.17	36.35	36.35	-0.44%	3,640,448
May 11, 2026	36.34	36.60	36.32	36.51	36.51	2.18%	7,675,446
May 8, 2026	35.72	35.81	35.68	35.73	35.73	0.51%	3,767,314
May 7, 2026	35.86	35.91	35.55	35.55	35.55	-1.25%	4,950,846
May 6, 2026	35.68	36.03	35.63	36.00	36.00	1.84%	8,161,510