Xtrackers Harvest CSI 500 China A-Shares Small Cap ETF (ASHS)
NYSEARCA: ASHS · Real-Time Price · USD
34.83
-0.39 (-1.11%)
Sep 3, 2025, 11:37 AM - Market open
ASHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 35.04 | 35.32 | 35.02 | 35.22 | 35.22 | -1.67% | 22,613 |
| Aug 29, 2025 | 35.88 | 35.88 | 35.69 | 35.82 | 35.82 | 0.64% | 22,168 |
| Aug 28, 2025 | 35.55 | 35.63 | 35.44 | 35.59 | 35.59 | 3.17% | 15,105 |
| Aug 27, 2025 | 34.50 | 34.55 | 34.45 | 34.50 | 34.50 | -2.03% | 44,856 |
| Aug 26, 2025 | 35.30 | 35.30 | 35.19 | 35.21 | 35.21 | 0.55% | 20,013 |
| Aug 25, 2025 | 35.12 | 35.15 | 34.96 | 35.02 | 35.02 | 0.66% | 24,842 |
| Aug 22, 2025 | 34.47 | 34.81 | 34.47 | 34.79 | 34.79 | 3.04% | 24,272 |
| Aug 21, 2025 | 33.72 | 33.81 | 33.71 | 33.76 | 33.76 | -0.70% | 2,204 |
| Aug 20, 2025 | 33.89 | 34.00 | 33.86 | 34.00 | 34.00 | 2.30% | 19,618 |
| Aug 19, 2025 | 33.31 | 33.33 | 33.24 | 33.24 | 33.24 | -0.85% | 3,801 |
| Aug 18, 2025 | 33.55 | 33.60 | 33.42 | 33.52 | 33.52 | 1.63% | 9,337 |
| Aug 15, 2025 | 33.03 | 33.05 | 32.98 | 32.98 | 32.98 | 2.54% | 3,402 |
| Aug 14, 2025 | 32.34 | 32.34 | 32.16 | 32.16 | 32.16 | -2.03% | 2,360 |
| Aug 13, 2025 | 32.86 | 32.88 | 32.83 | 32.83 | 32.83 | 1.64% | 7,212 |
| Aug 12, 2025 | 32.20 | 32.30 | 32.15 | 32.30 | 32.30 | 1.18% | 12,764 |
| Aug 11, 2025 | 32.04 | 32.04 | 31.92 | 31.92 | 31.92 | 0.61% | 14,753 |
| Aug 8, 2025 | 31.71 | 31.73 | 31.68 | 31.73 | 31.73 | 0.11% | 3,164 |
| Aug 7, 2025 | 31.77 | 31.77 | 31.66 | 31.69 | 31.69 | -0.40% | 5,344 |
| Aug 6, 2025 | 31.85 | 31.85 | 31.82 | 31.82 | 31.82 | 0.76% | 1,147 |
| Aug 5, 2025 | 31.64 | 31.64 | 31.58 | 31.58 | 31.58 | 0.54% | 2,019 |
| Aug 4, 2025 | 31.48 | 31.48 | 31.35 | 31.41 | 31.41 | 1.46% | 3,528 |
| Aug 1, 2025 | 31.00 | 31.00 | 30.92 | 30.96 | 30.96 | -0.05% | 4,696 |
| Jul 31, 2025 | 30.99 | 31.00 | 30.93 | 30.97 | 30.97 | -1.40% | 6,779 |
| Jul 30, 2025 | 31.50 | 31.54 | 31.41 | 31.41 | 31.41 | -1.25% | 9,649 |
| Jul 29, 2025 | 31.90 | 31.90 | 31.79 | 31.81 | 31.81 | 0.69% | 7,618 |
| Jul 28, 2025 | 31.64 | 31.66 | 31.59 | 31.59 | 31.59 | -0.06% | 2,614 |
| Jul 25, 2025 | 31.64 | 31.64 | 31.57 | 31.61 | 31.61 | 0.04% | 2,917 |
| Jul 24, 2025 | 31.64 | 31.64 | 31.50 | 31.60 | 31.60 | 1.10% | 11,250 |
| Jul 23, 2025 | 31.20 | 31.25 | 31.20 | 31.25 | 31.25 | -0.15% | 2,734 |
| Jul 22, 2025 | 31.15 | 31.30 | 31.13 | 31.30 | 31.30 | 1.25% | 26,764 |
| Jul 21, 2025 | 30.81 | 30.91 | 30.81 | 30.91 | 30.91 | 1.25% | 9,918 |
| Jul 18, 2025 | 30.59 | 30.66 | 30.50 | 30.53 | 30.53 | 0.12% | 8,329 |
| Jul 17, 2025 | 30.30 | 30.50 | 30.30 | 30.49 | 30.49 | 1.48% | 10,809 |
| Jul 16, 2025 | 30.01 | 30.07 | 29.99 | 30.05 | 30.05 | -0.10% | 4,968 |
| Jul 15, 2025 | 30.05 | 30.14 | 30.03 | 30.08 | 30.08 | -0.25% | 10,460 |
| Jul 14, 2025 | 30.17 | 30.18 | 30.16 | 30.16 | 30.16 | 0.02% | 1,679 |
| Jul 11, 2025 | 30.21 | 30.21 | 30.10 | 30.15 | 30.15 | 0.53% | 2,735 |
| Jul 10, 2025 | 29.94 | 29.99 | 29.93 | 29.99 | 29.99 | 0.70% | 3,417 |
| Jul 9, 2025 | 29.77 | 29.78 | 29.74 | 29.78 | 29.78 | -0.25% | 3,208 |
| Jul 8, 2025 | 29.84 | 29.87 | 29.83 | 29.86 | 29.86 | 1.24% | 7,325 |
| Jul 7, 2025 | 29.46 | 29.56 | 29.46 | 29.49 | 29.49 | -0.19% | 6,563 |
| Jul 3, 2025 | 29.61 | 29.61 | 29.55 | 29.55 | 29.55 | 0.42% | 8,421 |
| Jul 2, 2025 | 29.39 | 29.42 | 29.36 | 29.42 | 29.42 | -0.78% | 2,138 |
| Jul 1, 2025 | 29.63 | 29.66 | 29.63 | 29.65 | 29.65 | 0.03% | 2,765 |
| Jun 30, 2025 | 29.56 | 29.65 | 29.51 | 29.65 | 29.65 | 1.32% | 7,342 |
| Jun 27, 2025 | 29.35 | 29.36 | 29.26 | 29.26 | 29.26 | -0.02% | 7,577 |
| Jun 26, 2025 | 29.27 | 29.30 | 29.26 | 29.27 | 29.27 | -0.47% | 9,250 |
| Jun 25, 2025 | 29.42 | 29.42 | 29.33 | 29.40 | 29.40 | 1.47% | 13,464 |
| Jun 24, 2025 | 28.83 | 28.98 | 28.83 | 28.98 | 28.98 | 2.00% | 2,087 |
| Jun 23, 2025 | 28.33 | 28.41 | 28.32 | 28.41 | 28.41 | 0.75% | 4,927 |