Xtrackers Harvest CSI 500 China A-Shares Small Cap ETF (ASHS)
NYSEARCA: ASHS · Real-Time Price · USD
29.27
-0.20 (-0.66%)
Dec 3, 2024, 3:59 PM EST - Market closed
ASHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 29.26 | 29.32 | 29.21 | 29.27 | 29.27 | -0.66% | 7,999 |
| Dec 2, 2024 | 29.42 | 29.47 | 29.34 | 29.47 | 29.47 | 0.91% | 8,048 |
| Nov 29, 2024 | 29.03 | 29.25 | 29.03 | 29.20 | 29.20 | 0.92% | 18,440 |
| Nov 27, 2024 | 28.94 | 28.97 | 28.83 | 28.94 | 28.94 | 2.83% | 8,289 |
| Nov 26, 2024 | 28.17 | 28.17 | 28.05 | 28.14 | 28.14 | -0.70% | 3,863 |
| Nov 25, 2024 | 28.30 | 28.34 | 28.25 | 28.34 | 28.34 | -0.21% | 12,051 |
| Nov 22, 2024 | 28.47 | 28.47 | 28.33 | 28.40 | 28.40 | -3.94% | 15,917 |
| Nov 21, 2024 | 29.69 | 29.69 | 29.53 | 29.56 | 29.56 | -0.10% | 8,748 |
| Nov 20, 2024 | 29.61 | 29.62 | 29.50 | 29.59 | 29.59 | 0.82% | 8,081 |
| Nov 19, 2024 | 29.31 | 29.45 | 29.31 | 29.35 | 29.35 | 0.79% | 13,456 |
| Nov 18, 2024 | 29.03 | 29.12 | 29.00 | 29.12 | 29.12 | -1.04% | 12,453 |
| Nov 15, 2024 | 29.60 | 29.60 | 29.33 | 29.43 | 29.43 | -1.90% | 47,534 |
| Nov 14, 2024 | 30.30 | 30.33 | 29.96 | 29.99 | 29.99 | -3.18% | 26,253 |
| Nov 13, 2024 | 31.09 | 31.09 | 30.85 | 30.98 | 30.98 | 1.27% | 175,258 |
| Nov 12, 2024 | 30.99 | 31.03 | 30.58 | 30.59 | 30.59 | -1.96% | 81,148 |
| Nov 11, 2024 | 31.27 | 31.27 | 31.14 | 31.20 | 31.20 | 3.07% | 21,896 |
| Nov 8, 2024 | 30.31 | 30.45 | 30.08 | 30.27 | 30.27 | -5.17% | 31,295 |
| Nov 7, 2024 | 31.54 | 32.04 | 31.54 | 31.92 | 31.92 | 4.83% | 126,897 |
| Nov 6, 2024 | 30.19 | 30.50 | 29.93 | 30.45 | 30.45 | -1.77% | 40,871 |
| Nov 5, 2024 | 30.95 | 31.02 | 30.89 | 31.00 | 31.00 | 3.77% | 30,799 |
| Nov 4, 2024 | 29.97 | 30.17 | 29.87 | 29.87 | 29.87 | 2.11% | 19,674 |
| Nov 1, 2024 | 29.56 | 29.56 | 29.25 | 29.26 | 29.26 | -1.39% | 5,333 |
| Oct 31, 2024 | 29.65 | 29.71 | 29.46 | 29.67 | 29.67 | 0.81% | 16,158 |
| Oct 30, 2024 | 29.06 | 29.43 | 29.06 | 29.43 | 29.43 | 0.48% | 7,580 |
| Oct 29, 2024 | 29.48 | 29.48 | 29.28 | 29.29 | 29.29 | -1.21% | 26,771 |
| Oct 28, 2024 | 29.46 | 29.65 | 29.41 | 29.65 | 29.65 | 1.52% | 13,491 |
| Oct 25, 2024 | 29.11 | 29.35 | 29.11 | 29.21 | 29.21 | 1.95% | 70,366 |
| Oct 24, 2024 | 28.73 | 28.86 | 28.60 | 28.65 | 28.65 | -0.31% | 21,427 |
| Oct 23, 2024 | 28.99 | 29.02 | 28.73 | 28.74 | 28.74 | -1.12% | 5,914 |
| Oct 22, 2024 | 28.89 | 29.17 | 28.89 | 29.06 | 29.06 | 1.57% | 24,535 |
| Oct 21, 2024 | 28.65 | 28.78 | 28.58 | 28.61 | 28.61 | 0.25% | 9,198 |
| Oct 18, 2024 | 28.79 | 28.79 | 28.35 | 28.54 | 28.54 | 6.25% | 37,179 |
| Oct 17, 2024 | 27.03 | 27.03 | 26.65 | 26.86 | 26.86 | -2.65% | 43,230 |
| Oct 16, 2024 | 27.64 | 27.69 | 27.42 | 27.59 | 27.59 | 1.40% | 179,304 |
| Oct 15, 2024 | 28.12 | 28.19 | 27.10 | 27.21 | 27.21 | -4.83% | 76,935 |
| Oct 14, 2024 | 28.46 | 29.00 | 28.28 | 28.59 | 28.59 | -1.11% | 96,588 |
| Oct 11, 2024 | 28.45 | 29.22 | 28.08 | 28.91 | 28.91 | -1.60% | 115,026 |
| Oct 10, 2024 | 29.11 | 29.45 | 28.68 | 29.38 | 29.38 | -0.47% | 135,684 |
| Oct 9, 2024 | 28.89 | 29.81 | 28.52 | 29.52 | 29.52 | -6.97% | 273,626 |
| Oct 8, 2024 | 32.18 | 32.58 | 31.46 | 31.73 | 31.73 | -16.72% | 282,607 |
| Oct 7, 2024 | 37.99 | 41.03 | 37.33 | 38.10 | 38.10 | 9.99% | 697,148 |
| Oct 4, 2024 | 33.93 | 34.65 | 33.83 | 34.64 | 34.64 | 6.03% | 172,920 |
| Oct 3, 2024 | 32.16 | 32.92 | 32.00 | 32.67 | 32.67 | -2.74% | 70,504 |
| Oct 2, 2024 | 33.41 | 33.60 | 32.82 | 33.59 | 33.59 | 10.06% | 155,435 |
| Oct 1, 2024 | 30.48 | 30.52 | 29.73 | 30.52 | 30.52 | 2.83% | 83,771 |
| Sep 30, 2024 | 29.53 | 30.07 | 29.51 | 29.68 | 29.68 | 8.23% | 134,640 |
| Sep 27, 2024 | 27.48 | 27.88 | 26.94 | 27.42 | 27.42 | 2.35% | 211,021 |
| Sep 26, 2024 | 26.93 | 27.02 | 26.69 | 26.80 | 26.80 | 8.70% | 24,296 |
| Sep 25, 2024 | 24.75 | 24.83 | 24.65 | 24.65 | 24.65 | -2.29% | 8,621 |
| Sep 24, 2024 | 24.68 | 25.23 | 24.68 | 25.23 | 25.23 | 7.93% | 21,085 |
| Sep 23, 2024 | 23.31 | 23.39 | 23.31 | 23.37 | 23.37 | 0.28% | 1,606 |
| Sep 20, 2024 | 23.27 | 23.31 | 23.27 | 23.31 | 23.31 | -0.59% | 251 |
| Sep 19, 2024 | 23.34 | 23.45 | 23.34 | 23.45 | 23.45 | 1.88% | 3,459 |
| Sep 18, 2024 | 23.10 | 23.14 | 23.01 | 23.01 | 23.01 | -0.31% | 5,611 |
| Sep 17, 2024 | 23.09 | 23.12 | 23.06 | 23.09 | 23.09 | -0.09% | 2,068 |
| Sep 16, 2024 | 23.00 | 23.11 | 23.00 | 23.11 | 23.11 | 0.28% | 2,456 |
| Sep 13, 2024 | 22.91 | 23.06 | 22.91 | 23.04 | 23.04 | -0.48% | 443 |
| Sep 12, 2024 | 23.01 | 23.15 | 23.01 | 23.15 | 23.15 | -0.03% | 6,621 |
| Sep 11, 2024 | 23.10 | 23.16 | 23.10 | 23.16 | 23.16 | 0.79% | 537 |
| Sep 10, 2024 | 23.02 | 23.02 | 22.69 | 22.98 | 22.98 | -0.72% | 7,225 |
| Sep 9, 2024 | 23.07 | 23.14 | 23.07 | 23.14 | 23.14 | -0.48% | 702 |
| Sep 6, 2024 | 23.33 | 23.33 | 23.25 | 23.25 | 23.25 | -2.03% | 3,058 |
| Sep 5, 2024 | 23.68 | 23.74 | 23.68 | 23.73 | 23.73 | 0.74% | 1,516 |
| Sep 4, 2024 | 23.52 | 23.56 | 23.52 | 23.56 | 23.56 | -0.03% | 210 |
| Sep 3, 2024 | 23.49 | 23.57 | 23.49 | 23.57 | 23.57 | -1.17% | 439 |
| Aug 30, 2024 | 23.91 | 23.91 | 23.85 | 23.85 | 23.85 | 1.75% | 713 |
| Aug 29, 2024 | 23.44 | 23.45 | 23.43 | 23.44 | 23.44 | 1.82% | 1,950 |
| Aug 28, 2024 | 23.04 | 23.04 | 23.00 | 23.02 | 23.02 | -0.32% | 1,320 |
| Aug 27, 2024 | 23.07 | 23.09 | 23.05 | 23.09 | 23.09 | -0.80% | 2,598 |
| Aug 26, 2024 | 23.25 | 23.28 | 23.25 | 23.28 | 23.28 | -0.46% | 388 |
| Aug 23, 2024 | 23.33 | 23.38 | 23.32 | 23.38 | 23.38 | 1.16% | 439 |
| Aug 22, 2024 | 23.22 | 23.22 | 23.11 | 23.12 | 23.12 | -1.75% | 985 |
| Aug 21, 2024 | 23.54 | 23.55 | 23.51 | 23.53 | 23.53 | -0.26% | 2,478 |
| Aug 20, 2024 | 23.59 | 23.59 | 23.55 | 23.59 | 23.59 | -1.99% | 1,243 |
| Aug 19, 2024 | 23.99 | 24.07 | 23.99 | 24.07 | 24.07 | 0.66% | 2,563 |
| Aug 16, 2024 | 23.84 | 23.91 | 23.84 | 23.91 | 23.91 | -0.27% | 1,263 |
| Aug 15, 2024 | 24.00 | 24.01 | 23.95 | 23.98 | 23.98 | 0.52% | 3,156 |
| Aug 14, 2024 | 23.74 | 23.91 | 23.74 | 23.85 | 23.85 | -1.26% | 17,923 |
| Aug 13, 2024 | 23.99 | 24.16 | 23.85 | 24.16 | 24.16 | 0.94% | 4,186 |
| Aug 12, 2024 | 23.84 | 23.94 | 23.80 | 23.93 | 23.93 | 0.48% | 28,731 |
| Aug 9, 2024 | 23.81 | 23.82 | 23.81 | 23.82 | 23.82 | -1.06% | 379 |
| Aug 8, 2024 | 23.95 | 24.11 | 23.95 | 24.07 | 24.07 | 1.18% | 14,455 |
| Aug 7, 2024 | 24.00 | 24.01 | 23.79 | 23.79 | 23.79 | -1.04% | 75,036 |
| Aug 6, 2024 | 24.01 | 24.09 | 24.01 | 24.04 | 24.04 | 0.13% | 1,595 |
| Aug 5, 2024 | 23.93 | 24.01 | 23.90 | 24.01 | 24.01 | -0.87% | 7,524 |
| Aug 2, 2024 | 24.25 | 24.26 | 24.17 | 24.22 | 24.22 | -0.11% | 4,670 |
| Aug 1, 2024 | 24.34 | 24.34 | 24.23 | 24.25 | 24.25 | -1.60% | 2,715 |
| Jul 31, 2024 | 24.69 | 24.69 | 24.58 | 24.64 | 24.64 | 4.48% | 1,850 |
| Jul 30, 2024 | 23.52 | 23.58 | 23.50 | 23.58 | 23.58 | 0.28% | 668 |
| Jul 29, 2024 | 23.36 | 23.54 | 23.36 | 23.52 | 23.52 | -1.12% | 628 |
| Jul 26, 2024 | 23.54 | 23.80 | 23.54 | 23.78 | 23.78 | 1.51% | 1,044 |
| Jul 25, 2024 | 23.52 | 23.59 | 23.43 | 23.43 | 23.43 | 0.41% | 996 |
| Jul 24, 2024 | 23.41 | 23.48 | 23.32 | 23.34 | 23.34 | -1.08% | 15,773 |
| Jul 23, 2024 | 23.88 | 23.88 | 23.57 | 23.59 | 23.59 | -3.14% | 1,779 |
| Jul 22, 2024 | 24.34 | 24.36 | 24.34 | 24.36 | 24.36 | 0.07% | 1,429 |
| Jul 19, 2024 | 24.41 | 24.41 | 24.31 | 24.34 | 24.34 | -0.09% | 1,413 |
| Jul 18, 2024 | 24.40 | 24.40 | 24.36 | 24.36 | 24.36 | -0.16% | 670 |
| Jul 17, 2024 | 24.41 | 24.42 | 24.38 | 24.40 | 24.40 | -0.68% | 1,176 |
| Jul 16, 2024 | 24.53 | 24.57 | 24.52 | 24.57 | 24.57 | 0.29% | 810 |
| Jul 15, 2024 | 24.52 | 24.52 | 24.45 | 24.49 | 24.49 | -0.92% | 7,261 |