Xtrackers Harvest CSI 500 China A-Shares Small Cap ETF (ASHS)
NYSEARCA: ASHS · Real-Time Price · USD
46.10
+0.51 (1.12%)
At close: May 26, 2026, 4:00 PM EDT
46.10
0.00 (0.00%)
After-hours: May 26, 2026, 8:00 PM EDT
ASHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 46.20 | 46.20 | 46.00 | 46.10 | 46.10 | 1.12% | 3,657 |
| May 22, 2026 | 45.46 | 45.59 | 45.42 | 45.59 | 45.59 | 0.74% | 1,631 |
| May 21, 2026 | 44.85 | 45.32 | 44.85 | 45.25 | 45.25 | -2.39% | 2,433 |
| May 20, 2026 | 46.05 | 46.36 | 46.02 | 46.36 | 46.36 | 1.91% | 4,346 |
| May 19, 2026 | 45.27 | 45.58 | 45.13 | 45.49 | 45.49 | 0.37% | 5,022 |
| May 18, 2026 | 45.54 | 45.57 | 45.30 | 45.32 | 45.32 | 0.05% | 10,325 |
| May 15, 2026 | 45.36 | 45.38 | 45.21 | 45.30 | 45.30 | -2.05% | 10,421 |
| May 14, 2026 | 46.12 | 46.32 | 46.12 | 46.24 | 46.24 | -2.75% | 9,422 |
| May 13, 2026 | 47.03 | 47.72 | 47.03 | 47.55 | 47.55 | 1.96% | 47,273 |
| May 12, 2026 | 46.67 | 46.68 | 46.34 | 46.63 | 46.63 | -0.96% | 13,968 |
| May 11, 2026 | 47.09 | 47.40 | 46.91 | 47.09 | 47.09 | 1.81% | 26,312 |
| May 8, 2026 | 46.37 | 46.50 | 46.21 | 46.25 | 46.25 | 0.59% | 16,551 |
| May 7, 2026 | 46.21 | 46.27 | 45.82 | 45.98 | 45.98 | -0.31% | 91,911 |
| May 6, 2026 | 45.75 | 46.17 | 45.74 | 46.12 | 46.12 | 2.73% | 7,366 |
| May 5, 2026 | 44.88 | 44.96 | 44.82 | 44.90 | 44.90 | 0.55% | 3,017 |
| May 4, 2026 | 44.98 | 45.01 | 44.52 | 44.65 | 44.65 | -1.02% | 21,198 |
| May 1, 2026 | 44.99 | 45.32 | 44.90 | 45.11 | 45.11 | 0.60% | 63,092 |
| Apr 30, 2026 | 43.98 | 44.84 | 43.98 | 44.84 | 44.84 | 2.73% | 115,420 |
| Apr 29, 2026 | 43.66 | 43.66 | 43.55 | 43.65 | 43.65 | 1.32% | 9,758 |
| Apr 28, 2026 | 43.04 | 43.19 | 43.04 | 43.08 | 43.08 | -1.64% | 3,417 |
| Apr 27, 2026 | 43.94 | 43.94 | 43.70 | 43.80 | 43.80 | 0.71% | 5,515 |
| Apr 24, 2026 | 43.55 | 43.83 | 43.27 | 43.49 | 43.49 | -1.15% | 53,721 |
| Apr 23, 2026 | 44.17 | 44.19 | 43.95 | 44.00 | 44.00 | -0.91% | 3,917 |
| Apr 22, 2026 | 44.13 | 44.43 | 44.10 | 44.40 | 44.40 | 2.50% | 12,135 |
| Apr 21, 2026 | 43.73 | 43.73 | 43.29 | 43.32 | 43.32 | -1.86% | 7,394 |
| Apr 20, 2026 | 44.03 | 44.14 | 44.01 | 44.14 | 44.14 | 0.52% | 4,348 |
| Apr 17, 2026 | 43.85 | 44.03 | 43.85 | 43.91 | 43.91 | 1.98% | 7,345 |
| Apr 16, 2026 | 43.21 | 43.29 | 43.06 | 43.06 | 43.06 | 0.65% | 8,409 |
| Apr 15, 2026 | 42.67 | 42.92 | 42.67 | 42.78 | 42.78 | -1.10% | 10,592 |
| Apr 14, 2026 | 43.06 | 43.27 | 43.02 | 43.26 | 43.26 | 1.76% | 3,295 |
| Apr 13, 2026 | 42.12 | 42.51 | 42.12 | 42.51 | 42.51 | 0.70% | 3,137 |
| Apr 10, 2026 | 42.32 | 42.41 | 42.20 | 42.21 | 42.21 | 0.70% | 4,034 |
| Apr 9, 2026 | 41.71 | 41.97 | 41.61 | 41.92 | 41.92 | -0.03% | 7,110 |
| Apr 8, 2026 | 42.03 | 42.15 | 41.93 | 41.93 | 41.93 | 5.57% | 7,288 |
| Apr 7, 2026 | 39.72 | 40.23 | 39.50 | 39.72 | 39.72 | -0.08% | 16,444 |
| Apr 6, 2026 | 39.55 | 39.80 | 39.55 | 39.75 | 39.75 | -1.09% | 2,766 |
| Apr 2, 2026 | 39.68 | 40.22 | 39.68 | 40.19 | 40.19 | -0.62% | 9,199 |
| Apr 1, 2026 | 40.45 | 40.61 | 40.41 | 40.44 | 40.44 | -0.21% | 9,748 |
| Mar 31, 2026 | 40.04 | 40.60 | 40.04 | 40.53 | 40.53 | 0.31% | 5,618 |
| Mar 30, 2026 | 40.41 | 40.48 | 40.27 | 40.40 | 40.40 | 1.13% | 6,213 |
| Mar 27, 2026 | 39.95 | 40.17 | 39.91 | 39.95 | 39.95 | 0.81% | 10,038 |
| Mar 26, 2026 | 39.76 | 39.91 | 39.57 | 39.63 | 39.63 | -2.22% | 21,706 |
| Mar 25, 2026 | 40.62 | 40.71 | 40.39 | 40.53 | 40.53 | 2.61% | 11,247 |
| Mar 24, 2026 | 39.51 | 39.70 | 39.44 | 39.50 | 39.50 | 0.38% | 8,398 |
| Mar 23, 2026 | 39.71 | 39.94 | 39.28 | 39.35 | 39.35 | -1.87% | 26,136 |
| Mar 20, 2026 | 40.35 | 40.38 | 39.90 | 40.10 | 40.10 | -3.09% | 13,233 |
| Mar 19, 2026 | 40.92 | 41.50 | 40.92 | 41.38 | 41.38 | -0.86% | 11,026 |
| Mar 18, 2026 | 42.00 | 42.09 | 41.74 | 41.74 | 41.74 | -0.50% | 34,910 |
| Mar 17, 2026 | 42.28 | 42.37 | 41.90 | 41.95 | 41.95 | -2.01% | 35,869 |
| Mar 16, 2026 | 42.86 | 43.03 | 42.74 | 42.81 | 42.81 | -1.09% | 16,620 |