Xtrackers Harvest CSI 500 China A-Shares Small Cap ETF (ASHS)
NYSEARCA: ASHS · Real-Time Price · USD
29.33
+0.17 (0.57%)
Mar 27, 2025, 2:43 PM EDT - Market closed
ASHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 29.28 | 29.28 | 29.16 | 29.16 | 29.16 | -0.21% | 2,196 |
| Mar 25, 2025 | 29.32 | 29.35 | 29.22 | 29.22 | 29.22 | -0.36% | 13,737 |
| Mar 24, 2025 | 29.58 | 29.59 | 29.22 | 29.33 | 29.33 | -0.18% | 25,328 |
| Mar 21, 2025 | 29.28 | 29.40 | 29.23 | 29.38 | 29.38 | -0.64% | 199,295 |
| Mar 20, 2025 | 29.65 | 29.69 | 29.51 | 29.57 | 29.57 | -1.69% | 71,945 |
| Mar 19, 2025 | 30.20 | 30.20 | 30.06 | 30.08 | 30.08 | -0.83% | 5,178 |
| Mar 18, 2025 | 30.32 | 30.34 | 30.20 | 30.33 | 30.33 | -0.16% | 16,796 |
| Mar 17, 2025 | 30.16 | 30.40 | 30.13 | 30.38 | 30.38 | -0.31% | 109,309 |
| Mar 14, 2025 | 30.25 | 30.48 | 30.21 | 30.48 | 30.48 | 2.89% | 17,425 |
| Mar 13, 2025 | 29.51 | 29.66 | 29.51 | 29.62 | 29.62 | -0.64% | 4,038 |
| Mar 12, 2025 | 29.80 | 29.86 | 29.70 | 29.81 | 29.81 | 0.04% | 9,077 |
| Mar 11, 2025 | 29.79 | 29.82 | 29.69 | 29.80 | 29.80 | 1.60% | 8,095 |
| Mar 10, 2025 | 29.44 | 29.45 | 29.29 | 29.33 | 29.33 | -1.01% | 9,544 |
| Mar 7, 2025 | 29.66 | 29.74 | 29.59 | 29.63 | 29.63 | -0.72% | 5,985 |
| Mar 6, 2025 | 29.85 | 30.09 | 29.78 | 29.85 | 29.85 | 1.13% | 18,240 |
| Mar 5, 2025 | 29.31 | 29.55 | 29.31 | 29.51 | 29.51 | 1.12% | 14,673 |
| Mar 4, 2025 | 29.08 | 29.23 | 29.01 | 29.18 | 29.18 | 1.82% | 19,007 |
| Mar 3, 2025 | 28.84 | 28.92 | 28.66 | 28.66 | 28.66 | -0.17% | 6,308 |
| Feb 28, 2025 | 28.71 | 28.74 | 28.62 | 28.71 | 28.71 | -2.22% | 10,196 |
| Feb 27, 2025 | 29.46 | 29.49 | 29.36 | 29.36 | 29.36 | -1.20% | 5,548 |
| Feb 26, 2025 | 29.75 | 29.82 | 29.68 | 29.72 | 29.72 | 0.85% | 9,777 |
| Feb 25, 2025 | 29.51 | 29.51 | 29.45 | 29.47 | 29.47 | -0.40% | 9,267 |
| Feb 24, 2025 | 29.59 | 29.64 | 29.58 | 29.59 | 29.59 | -1.21% | 7,812 |
| Feb 21, 2025 | 30.00 | 30.15 | 29.93 | 29.95 | 29.95 | 1.11% | 21,934 |
| Feb 20, 2025 | 29.55 | 29.62 | 29.53 | 29.62 | 29.62 | 1.55% | 15,830 |
| Feb 19, 2025 | 29.08 | 29.17 | 29.08 | 29.17 | 29.17 | 1.32% | 7,523 |
| Feb 18, 2025 | 28.75 | 28.79 | 28.65 | 28.79 | 28.79 | -2.45% | 10,421 |
| Feb 14, 2025 | 29.49 | 29.55 | 29.48 | 29.51 | 29.51 | 1.86% | 5,060 |
| Feb 13, 2025 | 28.70 | 28.97 | 28.69 | 28.97 | 28.97 | -0.80% | 1,747 |
| Feb 12, 2025 | 29.02 | 29.21 | 29.02 | 29.21 | 29.21 | 1.76% | 5,102 |
| Feb 11, 2025 | 28.67 | 28.74 | 28.63 | 28.70 | 28.70 | -0.49% | 6,479 |
| Feb 10, 2025 | 28.76 | 28.88 | 28.76 | 28.84 | 28.84 | 0.95% | 4,705 |
| Feb 7, 2025 | 28.67 | 28.76 | 28.50 | 28.57 | 28.57 | 1.39% | 30,049 |
| Feb 6, 2025 | 28.17 | 28.24 | 28.17 | 28.18 | 28.18 | 1.95% | 9,611 |
| Feb 5, 2025 | 27.55 | 27.66 | 27.55 | 27.64 | 27.64 | -0.58% | 11,259 |
| Feb 4, 2025 | 27.66 | 27.80 | 27.62 | 27.80 | 27.80 | 1.35% | 20,828 |
| Feb 3, 2025 | 27.14 | 27.44 | 27.11 | 27.43 | 27.43 | -0.40% | 11,902 |
| Jan 31, 2025 | 27.78 | 27.78 | 27.49 | 27.54 | 27.54 | -1.04% | 10,130 |
| Jan 30, 2025 | 27.73 | 27.89 | 27.68 | 27.83 | 27.83 | 0.25% | 3,645 |
| Jan 29, 2025 | 27.73 | 27.88 | 27.68 | 27.76 | 27.76 | 0.43% | 13,524 |
| Jan 28, 2025 | 27.63 | 27.64 | 27.53 | 27.64 | 27.64 | -0.04% | 7,009 |
| Jan 27, 2025 | 27.74 | 27.74 | 27.62 | 27.65 | 27.65 | -1.19% | 2,374 |
| Jan 24, 2025 | 27.92 | 27.99 | 27.91 | 27.99 | 27.99 | 1.66% | 2,060 |
| Jan 23, 2025 | 27.48 | 27.56 | 27.38 | 27.53 | 27.53 | -1.04% | 17,550 |
| Jan 22, 2025 | 27.75 | 27.83 | 27.67 | 27.82 | 27.82 | 0.29% | 7,016 |
| Jan 21, 2025 | 27.60 | 27.82 | 27.58 | 27.74 | 27.74 | 1.54% | 20,838 |
| Jan 17, 2025 | 27.10 | 27.41 | 27.10 | 27.32 | 27.32 | 1.49% | 55,140 |
| Jan 16, 2025 | 26.89 | 26.93 | 26.87 | 26.92 | 26.92 | -0.04% | 9,273 |
| Jan 15, 2025 | 26.94 | 26.94 | 26.85 | 26.93 | 26.93 | -0.44% | 12,730 |
| Jan 14, 2025 | 26.77 | 27.14 | 26.77 | 27.05 | 27.05 | 3.56% | 27,092 |