Xtrackers Harvest CSI 500 China A-Shares Small Cap ETF (ASHS)
NYSEARCA: ASHS · Real-Time Price · USD
40.12
-0.57 (-1.39%)
At close: Jul 20, 2026, 4:00 PM EDT
40.12
0.00 (0.00%)
After-hours: Jul 20, 2026, 8:00 PM EDT
ASHS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 39.99 | 40.33 | 39.99 | 40.12 | 40.12 | -1.39% | 21,189 |
| Jul 17, 2026 | 40.60 | 40.83 | 40.59 | 40.69 | 40.69 | -4.65% | 16,454 |
| Jul 16, 2026 | 42.89 | 42.89 | 42.58 | 42.67 | 42.67 | -2.86% | 5,464 |
| Jul 15, 2026 | 44.08 | 44.13 | 43.91 | 43.93 | 43.93 | -2.24% | 15,281 |
| Jul 14, 2026 | 44.81 | 45.31 | 44.79 | 44.94 | 44.94 | 2.88% | 16,613 |
| Jul 13, 2026 | 43.86 | 43.88 | 43.60 | 43.68 | 43.68 | -4.79% | 19,073 |
| Jul 10, 2026 | 46.01 | 46.06 | 45.86 | 45.88 | 45.88 | -1.32% | 19,929 |
| Jul 9, 2026 | 46.18 | 46.89 | 46.18 | 46.49 | 46.49 | 4.26% | 10,419 |
| Jul 8, 2026 | 44.62 | 44.64 | 44.39 | 44.59 | 44.59 | -1.64% | 26,328 |
| Jul 7, 2026 | 45.46 | 45.52 | 45.22 | 45.34 | 45.33 | -1.47% | 29,042 |
| Jul 6, 2026 | 46.03 | 46.19 | 45.91 | 46.01 | 46.01 | -0.58% | 29,634 |
| Jul 2, 2026 | 46.86 | 46.88 | 46.18 | 46.28 | 46.28 | -4.30% | 21,980 |
| Jul 1, 2026 | 48.40 | 48.51 | 48.36 | 48.36 | 48.36 | -0.51% | 2,363 |
| Jun 30, 2026 | 48.53 | 48.68 | 48.53 | 48.61 | 48.61 | 2.40% | 10,662 |
| Jun 29, 2026 | 46.92 | 47.52 | 46.92 | 47.47 | 47.47 | 1.22% | 5,752 |
| Jun 26, 2026 | 46.70 | 47.02 | 46.64 | 46.90 | 46.90 | -1.92% | 12,132 |
| Jun 25, 2026 | 48.00 | 48.00 | 47.72 | 47.82 | 47.82 | 2.01% | 8,076 |
| Jun 24, 2026 | 46.76 | 46.94 | 46.76 | 46.88 | 46.88 | 0.83% | 9,098 |
| Jun 23, 2026 | 46.72 | 46.81 | 46.49 | 46.49 | 46.49 | -2.58% | 9,881 |
| Jun 22, 2026 | 47.73 | 47.74 | 47.57 | 47.72 | 47.72 | 2.15% | 14,369 |
| Jun 18, 2026 | 46.67 | 46.80 | 46.59 | 46.72 | 46.72 | 2.03% | 12,517 |
| Jun 17, 2026 | 46.30 | 46.51 | 45.79 | 45.79 | 45.79 | 0.31% | 16,308 |
| Jun 16, 2026 | 45.97 | 45.97 | 45.65 | 45.65 | 45.65 | 0.64% | 5,106 |
| Jun 15, 2026 | 44.92 | 45.45 | 44.92 | 45.36 | 45.36 | 3.74% | 8,922 |
| Jun 12, 2026 | 43.71 | 43.87 | 43.71 | 43.73 | 43.73 | 0.68% | 6,633 |
| Jun 11, 2026 | 42.75 | 43.43 | 42.75 | 43.43 | 43.43 | 1.39% | 5,517 |
| Jun 10, 2026 | 43.10 | 43.10 | 42.81 | 42.84 | 42.84 | -0.34% | 3,675 |
| Jun 9, 2026 | 43.44 | 43.49 | 42.59 | 42.98 | 42.98 | 0.95% | 26,382 |
| Jun 8, 2026 | 42.57 | 42.65 | 42.50 | 42.58 | 42.58 | -2.30% | 22,206 |
| Jun 5, 2026 | 43.74 | 43.74 | 43.47 | 43.58 | 43.58 | -2.29% | 9,141 |
| Jun 4, 2026 | 44.69 | 44.72 | 44.54 | 44.60 | 44.60 | 0.07% | 2,804 |
| Jun 3, 2026 | 44.68 | 44.68 | 44.55 | 44.57 | 44.57 | -0.17% | 1,965 |
| Jun 2, 2026 | 44.60 | 44.76 | 44.59 | 44.65 | 44.64 | 0.78% | 3,476 |
| Jun 1, 2026 | 44.12 | 44.31 | 44.05 | 44.30 | 44.30 | -1.09% | 9,377 |
| May 29, 2026 | 45.10 | 45.12 | 44.79 | 44.79 | 44.79 | -2.55% | 10,738 |
| May 28, 2026 | 45.49 | 45.96 | 45.49 | 45.96 | 45.96 | 1.14% | 24,547 |
| May 27, 2026 | 45.46 | 45.53 | 45.44 | 45.44 | 45.44 | -1.43% | 1,886 |
| 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 |