Xtrackers Harvest CSI 500 China A-Shares Small Cap ETF (ASHS)
NYSEARCA: ASHS · Real-Time Price · USD
30.53
+0.04 (0.12%)
At close: Jul 18, 2025, 4:00 PM
30.53
0.00 (0.00%)
After-hours: Jul 18, 2025, 6:30 PM EDT
ASHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 28.27 | 28.27 | 28.20 | 28.20 | 28.20 | -1.11% | 2,242 |
| Jun 18, 2025 | 28.57 | 28.57 | 28.51 | 28.51 | 28.51 | -0.26% | 405 |
| Jun 17, 2025 | 28.68 | 28.68 | 28.58 | 28.59 | 28.59 | -0.40% | 1,540 |
| Jun 16, 2025 | 28.79 | 28.81 | 28.58 | 28.70 | 28.70 | 0.54% | 29,378 |
| Jun 13, 2025 | 28.60 | 28.63 | 28.52 | 28.55 | 28.55 | -1.24% | 7,912 |
| Jun 12, 2025 | 28.87 | 28.93 | 28.87 | 28.91 | 28.91 | 0.47% | 5,128 |
| Jun 11, 2025 | 28.75 | 28.81 | 28.75 | 28.77 | 28.77 | 0.37% | 8,828 |
| Jun 10, 2025 | 28.74 | 28.74 | 28.62 | 28.66 | 28.66 | -1.09% | 8,770 |
| Jun 9, 2025 | 28.94 | 28.98 | 28.86 | 28.98 | 28.98 | 1.11% | 4,697 |
| Jun 6, 2025 | 28.67 | 28.67 | 28.53 | 28.66 | 28.66 | -0.41% | 3,841 |
| Jun 5, 2025 | 28.84 | 28.84 | 28.78 | 28.78 | 28.78 | 0.55% | 3,133 |
| Jun 4, 2025 | 28.50 | 28.62 | 28.50 | 28.62 | 28.62 | 1.24% | 19,476 |
| Jun 3, 2025 | 28.28 | 28.28 | 28.20 | 28.27 | 28.27 | 1.05% | 11,811 |
| Jun 2, 2025 | 27.93 | 27.98 | 27.86 | 27.98 | 27.98 | 0.05% | 21,855 |
| May 30, 2025 | 28.08 | 28.09 | 27.93 | 27.96 | 27.96 | -1.33% | 2,681 |
| May 29, 2025 | 28.40 | 28.40 | 28.33 | 28.34 | 28.34 | 1.65% | 7,862 |
| May 28, 2025 | 27.92 | 27.93 | 27.88 | 27.88 | 27.88 | -0.43% | 8,232 |
| May 27, 2025 | 27.98 | 28.01 | 27.98 | 28.00 | 28.00 | -0.21% | 3,388 |
| May 23, 2025 | 28.01 | 28.08 | 27.97 | 28.06 | 28.06 | -0.32% | 4,166 |
| May 22, 2025 | 28.20 | 28.20 | 28.13 | 28.15 | 28.15 | -1.01% | 4,075 |
| May 21, 2025 | 28.51 | 28.51 | 28.44 | 28.44 | 28.44 | 0.05% | 5,355 |
| May 20, 2025 | 28.41 | 28.42 | 28.37 | 28.42 | 28.42 | 0.46% | 5,330 |
| May 19, 2025 | 28.23 | 28.32 | 28.23 | 28.29 | 28.29 | 0.08% | 17,949 |
| May 16, 2025 | 28.26 | 28.27 | 28.20 | 28.27 | 28.27 | 0.18% | 9,930 |
| May 15, 2025 | 28.21 | 28.27 | 28.17 | 28.22 | 28.22 | -1.60% | 11,358 |
| May 14, 2025 | 28.71 | 28.74 | 28.65 | 28.68 | 28.68 | 0.06% | 3,723 |
| May 13, 2025 | 28.63 | 28.70 | 28.62 | 28.66 | 28.66 | -0.79% | 4,094 |
| May 12, 2025 | 28.81 | 28.94 | 28.80 | 28.89 | 28.89 | 2.46% | 11,182 |
| May 9, 2025 | 28.27 | 28.27 | 28.20 | 28.20 | 28.20 | -0.74% | 813 |
| May 8, 2025 | 28.42 | 28.44 | 28.38 | 28.41 | 28.41 | 0.84% | 12,428 |
| May 7, 2025 | 28.25 | 28.27 | 28.16 | 28.17 | 28.17 | -1.75% | 15,513 |