Xtrackers Harvest CSI 500 China A-Shares Small Cap ETF (ASHS)
NYSEARCA: ASHS · Real-Time Price · USD
37.66
+0.03 (0.07%)
Oct 8, 2025, 4:00 PM EDT - Market closed
ASHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 37.60 | 37.67 | 37.53 | 37.66 | 37.66 | 0.06% | 2,365 |
| Oct 7, 2025 | 37.82 | 37.82 | 37.61 | 37.63 | 37.63 | -0.32% | 3,308 |
| Oct 6, 2025 | 37.67 | 37.80 | 37.63 | 37.75 | 37.75 | 0.08% | 5,412 |
| Oct 3, 2025 | 37.83 | 37.87 | 37.72 | 37.72 | 37.72 | -0.60% | 26,363 |
| Oct 2, 2025 | 38.13 | 38.17 | 37.89 | 37.95 | 37.95 | 0.53% | 26,389 |
| Oct 1, 2025 | 37.71 | 37.84 | 37.71 | 37.75 | 37.75 | -0.08% | 3,571 |
| Sep 30, 2025 | 37.73 | 37.78 | 37.68 | 37.78 | 37.78 | 1.01% | 2,727 |
| Sep 29, 2025 | 37.35 | 37.46 | 37.35 | 37.40 | 37.40 | 2.05% | 6,721 |
| Sep 26, 2025 | 36.61 | 36.68 | 36.56 | 36.65 | 36.65 | -1.15% | 19,519 |
| Sep 25, 2025 | 37.21 | 37.21 | 37.05 | 37.08 | 37.08 | -0.01% | 67,176 |
| Sep 24, 2025 | 37.14 | 37.16 | 37.07 | 37.08 | 37.08 | 1.75% | 14,329 |
| Sep 23, 2025 | 36.54 | 36.59 | 36.42 | 36.45 | 36.45 | -0.88% | 22,937 |
| Sep 22, 2025 | 36.75 | 36.81 | 36.73 | 36.77 | 36.77 | 0.74% | 50,942 |
| Sep 19, 2025 | 36.56 | 36.58 | 36.50 | 36.50 | 36.50 | -0.54% | 7,274 |
| Sep 18, 2025 | 36.58 | 36.81 | 36.52 | 36.70 | 36.70 | -1.00% | 124,636 |
| Sep 17, 2025 | 37.05 | 37.11 | 36.98 | 37.07 | 37.07 | 1.16% | 26,151 |
| Sep 16, 2025 | 36.58 | 36.66 | 36.51 | 36.64 | 36.64 | 0.70% | 10,177 |
| Sep 15, 2025 | 36.33 | 36.41 | 36.33 | 36.39 | 36.39 | 0.32% | 9,097 |
| Sep 12, 2025 | 36.30 | 36.31 | 36.24 | 36.28 | 36.28 | -0.34% | 6,067 |
| Sep 11, 2025 | 36.12 | 36.43 | 36.12 | 36.40 | 36.40 | 3.86% | 115,963 |
| Sep 10, 2025 | 35.02 | 35.05 | 35.00 | 35.05 | 35.05 | -0.37% | 10,649 |
| Sep 9, 2025 | 35.20 | 35.24 | 35.17 | 35.18 | 35.18 | -1.12% | 11,735 |
| Sep 8, 2025 | 35.52 | 35.57 | 35.38 | 35.57 | 35.57 | 1.23% | 10,234 |
| Sep 5, 2025 | 35.12 | 35.18 | 35.08 | 35.14 | 35.14 | 3.64% | 39,803 |
| Sep 4, 2025 | 34.00 | 34.00 | 33.87 | 33.91 | 33.91 | -2.93% | 18,276 |
| Sep 3, 2025 | 34.81 | 34.93 | 34.75 | 34.93 | 34.93 | -0.82% | 13,509 |
| 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 |