Skip to main content
Xtrackers Harvest CSI 500 China A-Shares Small Cap ETF (ASHS)
NYSEARCA: ASHS · Real-Time Price · USD
26.39
-0.16 (-0.60%)
Jan 8, 2025, 3:03 PM EST - Market closed

ASHS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 202526.7826.7826.5526.5526.550.90%3,020
Jan 6, 202526.6126.6126.2926.3126.310.01%10,146
Jan 3, 202526.3526.3526.0926.3126.31-2.08%22,659
Jan 2, 202526.8326.9726.8326.8726.87-3.21%22,377
Dec 31, 202427.9527.9527.6927.7627.76-2.84%6,788
Dec 30, 202428.6928.6928.5728.5728.57-0.61%5,766
Dec 27, 202428.6928.7528.6828.7528.750.23%3,582
Dec 26, 202428.6328.7528.6328.6828.68-0.02%9,514
Dec 24, 202428.7428.7728.6828.6928.691.08%1,305
Dec 23, 202428.3428.3928.2628.3828.38-1.90%11,227
Dec 20, 202428.7829.0328.7828.9328.930.17%10,711
Dec 19, 202428.9328.9528.8828.8828.690.77%11,405
Dec 18, 202428.9228.9228.6428.6628.47-1.04%5,305
Dec 17, 202428.9029.0328.8128.9628.77-0.09%14,850
Dec 16, 202429.0529.0628.9628.9928.80-1.58%7,482
Dec 13, 202429.4629.4629.3429.4529.26-0.91%7,048
Dec 12, 202429.6229.7529.6229.7229.53-0.13%19,973
Dec 11, 202429.6929.8029.6729.7629.570.64%23,019
Dec 10, 202429.6629.6829.5629.5729.38-5.41%19,752
Dec 9, 202431.2431.7731.2131.2631.066.44%332,950
Dec 6, 202429.4829.4829.3329.3729.180.50%6,542
Dec 5, 202429.2129.2629.2129.2329.031.23%2,568
Dec 4, 202429.0929.0928.8728.8728.68-1.37%7,471
Dec 3, 202429.2629.3229.2129.2729.08-0.66%7,999
Dec 2, 202429.4229.4729.3429.4729.270.91%8,048
Nov 29, 202429.0329.2529.0329.2029.010.92%18,440
Nov 27, 202428.9428.9728.8328.9428.752.83%8,289
Nov 26, 202428.1728.1728.0528.1427.96-0.70%3,863
Nov 25, 202428.3028.3428.2528.3428.15-0.21%12,051
Nov 22, 202428.4728.4728.3328.4028.21-3.94%15,917
Nov 21, 202429.6929.6929.5329.5629.37-0.10%8,748
Nov 20, 202429.6129.6229.5029.5929.400.82%8,081
Nov 19, 202429.3129.4529.3129.3529.160.79%13,456
Nov 18, 202429.0329.1229.0029.1228.93-1.04%12,453
Nov 15, 202429.6029.6029.3329.4329.23-1.90%47,534
Nov 14, 202430.3030.3329.9629.9929.80-3.18%26,253
Nov 13, 202431.0931.0930.8530.9830.781.27%175,258
Nov 12, 202430.9931.0330.5830.5930.39-1.96%81,148
Nov 11, 202431.2731.2731.1431.2031.003.07%21,896
Nov 8, 202430.3130.4530.0830.2730.07-5.17%31,295
Nov 7, 202431.5432.0431.5431.9231.714.83%126,897
Nov 6, 202430.1930.5029.9330.4530.25-1.77%40,871
Nov 5, 202430.9531.0230.8931.0030.803.77%30,799
Nov 4, 202429.9730.1729.8729.8729.682.11%19,674
Nov 1, 202429.5629.5629.2529.2629.06-1.39%5,333
Oct 31, 202429.6529.7129.4629.6729.480.81%16,158
Oct 30, 202429.0629.4329.0629.4329.240.48%7,580
Oct 29, 202429.4829.4829.2829.2929.10-1.21%26,771
Oct 28, 202429.4629.6529.4129.6529.461.52%13,491
Oct 25, 202429.1129.3529.1129.2129.011.95%70,366
Oct 24, 202428.7328.8628.6028.6528.46-0.31%21,427
Oct 23, 202428.9929.0228.7328.7428.55-1.12%5,914
Oct 22, 202428.8929.1728.8929.0628.871.57%24,535
Oct 21, 202428.6528.7828.5828.6128.420.25%9,198
Oct 18, 202428.7928.7928.3528.5428.356.25%37,179
Oct 17, 202427.0327.0326.6526.8626.68-2.65%43,230
Oct 16, 202427.6427.6927.4227.5927.411.40%179,304
Oct 15, 202428.1228.1927.1027.2127.03-4.83%76,935
Oct 14, 202428.4629.0028.2828.5928.40-1.11%96,588
Oct 11, 202428.4529.2228.0828.9128.72-1.60%115,026
Oct 10, 202429.1129.4528.6829.3829.19-0.47%135,684
Oct 9, 202428.8929.8128.5229.5229.33-6.97%273,626
Oct 8, 202432.1832.5831.4631.7331.52-16.72%282,607
Oct 7, 202437.9941.0337.3338.1037.859.99%697,148
Oct 4, 202433.9334.6533.8334.6434.416.03%172,920
Oct 3, 202432.1632.9232.0032.6732.46-2.74%70,504
Oct 2, 202433.4133.6032.8233.5933.3710.06%155,435
Oct 1, 202430.4830.5229.7330.5230.322.83%83,771
Sep 30, 202429.5330.0729.5129.6829.498.23%134,640
Sep 27, 202427.4827.8826.9427.4227.242.35%211,021
Sep 26, 202426.9327.0226.6926.8026.628.70%24,296
Sep 25, 202424.7524.8324.6524.6524.49-2.29%8,621
Sep 24, 202424.6825.2324.6825.2325.067.93%21,085
Sep 23, 202423.3123.3923.3123.3723.220.28%1,606
Sep 20, 202423.2723.3123.2723.3123.16-0.59%251
Sep 19, 202423.3423.4523.3423.4523.291.88%3,459
Sep 18, 202423.1023.1423.0123.0122.86-0.31%5,611
Sep 17, 202423.0923.1223.0623.0922.93-0.09%2,068
Sep 16, 202423.0023.1123.0023.1122.950.28%2,456
Sep 13, 202422.9123.0622.9123.0422.89-0.48%443
Sep 12, 202423.0123.1523.0123.1523.00-0.03%6,621
Sep 11, 202423.1023.1623.1023.1623.010.79%537
Sep 10, 202423.0223.0222.6922.9822.83-0.72%7,225
Sep 9, 202423.0723.1423.0723.1422.99-0.48%702
Sep 6, 202423.3323.3323.2523.2523.10-2.03%3,058
Sep 5, 202423.6823.7423.6823.7323.580.74%1,516
Sep 4, 202423.5223.5623.5223.5623.41-0.03%210
Sep 3, 202423.4923.5723.4923.5723.41-1.17%439
Aug 30, 202423.9123.9123.8523.8523.691.75%713
Aug 29, 202423.4423.4523.4323.4423.281.82%1,950
Aug 28, 202423.0423.0423.0023.0222.86-0.32%1,320
Aug 27, 202423.0723.0923.0523.0922.94-0.80%2,598
Aug 26, 202423.2523.2823.2523.2823.12-0.46%388
Aug 23, 202423.3323.3823.3223.3823.231.16%439
Aug 22, 202423.2223.2223.1123.1222.97-1.75%985
Aug 21, 202423.5423.5523.5123.5323.37-0.26%2,478
Aug 20, 202423.5923.5923.5523.5923.44-1.99%1,243
Aug 19, 202423.9924.0723.9924.0723.910.66%2,563
Aug 16, 202423.8423.9123.8423.9123.76-0.27%1,263
Aug 15, 202424.0024.0123.9523.9823.820.52%3,156