Xtrackers Harvest CSI 500 China A-Shares Small Cap ETF (ASHS)
NYSEARCA: ASHS · Real-Time Price · USD
29.21
+0.34 (1.18%)
Dec 5, 2024, 12:14 PM EST - Market closed

ASHS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202429.2129.2629.2129.2329.231.23%2,568
Dec 4, 202429.0929.0928.8728.8728.87-1.37%7,471
Dec 3, 202429.2629.3229.2129.2729.27-0.66%7,999
Dec 2, 202429.4229.4729.3429.4729.470.91%8,048
Nov 29, 202429.0329.2529.0329.2029.200.92%18,440
Nov 27, 202428.9428.9728.8328.9428.942.83%8,289
Nov 26, 202428.1728.1728.0528.1428.14-0.70%3,863
Nov 25, 202428.3028.3428.2528.3428.34-0.21%12,051
Nov 22, 202428.4728.4728.3328.4028.40-3.94%15,917
Nov 21, 202429.6929.6929.5329.5629.56-0.10%8,748
Nov 20, 202429.6129.6229.5029.5929.590.82%8,081
Nov 19, 202429.3129.4529.3129.3529.350.79%13,456
Nov 18, 202429.0329.1229.0029.1229.12-1.04%12,453
Nov 15, 202429.6029.6029.3329.4329.43-1.90%47,534
Nov 14, 202430.3030.3329.9629.9929.99-3.18%26,253
Nov 13, 202431.0931.0930.8530.9830.981.27%175,258
Nov 12, 202430.9931.0330.5830.5930.59-1.96%81,148
Nov 11, 202431.2731.2731.1431.2031.203.07%21,896
Nov 8, 202430.3130.4530.0830.2730.27-5.17%31,295
Nov 7, 202431.5432.0431.5431.9231.924.83%126,897
Nov 6, 202430.1930.5029.9330.4530.45-1.77%40,871
Nov 5, 202430.9531.0230.8931.0031.003.77%30,799
Nov 4, 202429.9730.1729.8729.8729.872.11%19,674
Nov 1, 202429.5629.5629.2529.2629.26-1.39%5,333
Oct 31, 202429.6529.7129.4629.6729.670.81%16,158
Oct 30, 202429.0629.4329.0629.4329.430.48%7,580
Oct 29, 202429.4829.4829.2829.2929.29-1.21%26,771
Oct 28, 202429.4629.6529.4129.6529.651.52%13,491
Oct 25, 202429.1129.3529.1129.2129.211.95%70,366
Oct 24, 202428.7328.8628.6028.6528.65-0.31%21,427
Oct 23, 202428.9929.0228.7328.7428.74-1.12%5,914
Oct 22, 202428.8929.1728.8929.0629.061.57%24,535
Oct 21, 202428.6528.7828.5828.6128.610.25%9,198
Oct 18, 202428.7928.7928.3528.5428.546.25%37,179
Oct 17, 202427.0327.0326.6526.8626.86-2.65%43,230
Oct 16, 202427.6427.6927.4227.5927.591.40%179,304
Oct 15, 202428.1228.1927.1027.2127.21-4.83%76,935
Oct 14, 202428.4629.0028.2828.5928.59-1.11%96,588
Oct 11, 202428.4529.2228.0828.9128.91-1.60%115,026
Oct 10, 202429.1129.4528.6829.3829.38-0.47%135,684
Oct 9, 202428.8929.8128.5229.5229.52-6.97%273,626
Oct 8, 202432.1832.5831.4631.7331.73-16.72%282,607
Oct 7, 202437.9941.0337.3338.1038.109.99%697,148
Oct 4, 202433.9334.6533.8334.6434.646.03%172,920
Oct 3, 202432.1632.9232.0032.6732.67-2.74%70,504
Oct 2, 202433.4133.6032.8233.5933.5910.06%155,435
Oct 1, 202430.4830.5229.7330.5230.522.83%83,771
Sep 30, 202429.5330.0729.5129.6829.688.23%134,640
Sep 27, 202427.4827.8826.9427.4227.422.35%211,021
Sep 26, 202426.9327.0226.6926.8026.808.70%24,296
Sep 25, 202424.7524.8324.6524.6524.65-2.29%8,621
Sep 24, 202424.6825.2324.6825.2325.237.93%21,085
Sep 23, 202423.3123.3923.3123.3723.370.28%1,606
Sep 20, 202423.2723.3123.2723.3123.31-0.59%251
Sep 19, 202423.3423.4523.3423.4523.451.88%3,459
Sep 18, 202423.1023.1423.0123.0123.01-0.31%5,611
Sep 17, 202423.0923.1223.0623.0923.09-0.09%2,068
Sep 16, 202423.0023.1123.0023.1123.110.28%2,456
Sep 13, 202422.9123.0622.9123.0423.04-0.48%443
Sep 12, 202423.0123.1523.0123.1523.15-0.03%6,621
Sep 11, 202423.1023.1623.1023.1623.160.79%537
Sep 10, 202423.0223.0222.6922.9822.98-0.72%7,225
Sep 9, 202423.0723.1423.0723.1423.14-0.48%702
Sep 6, 202423.3323.3323.2523.2523.25-2.03%3,058
Sep 5, 202423.6823.7423.6823.7323.730.74%1,516
Sep 4, 202423.5223.5623.5223.5623.56-0.03%210
Sep 3, 202423.4923.5723.4923.5723.57-1.17%439
Aug 30, 202423.9123.9123.8523.8523.851.75%713
Aug 29, 202423.4423.4523.4323.4423.441.82%1,950
Aug 28, 202423.0423.0423.0023.0223.02-0.32%1,320
Aug 27, 202423.0723.0923.0523.0923.09-0.80%2,598
Aug 26, 202423.2523.2823.2523.2823.28-0.46%388
Aug 23, 202423.3323.3823.3223.3823.381.16%439
Aug 22, 202423.2223.2223.1123.1223.12-1.75%985
Aug 21, 202423.5423.5523.5123.5323.53-0.26%2,478
Aug 20, 202423.5923.5923.5523.5923.59-1.99%1,243
Aug 19, 202423.9924.0723.9924.0724.070.66%2,563
Aug 16, 202423.8423.9123.8423.9123.91-0.27%1,263
Aug 15, 202424.0024.0123.9523.9823.980.52%3,156
Aug 14, 202423.7423.9123.7423.8523.85-1.26%17,923
Aug 13, 202423.9924.1623.8524.1624.160.94%4,186
Aug 12, 202423.8423.9423.8023.9323.930.48%28,731
Aug 9, 202423.8123.8223.8123.8223.82-1.06%379
Aug 8, 202423.9524.1123.9524.0724.071.18%14,455
Aug 7, 202424.0024.0123.7923.7923.79-1.04%75,036
Aug 6, 202424.0124.0924.0124.0424.040.13%1,595
Aug 5, 202423.9324.0123.9024.0124.01-0.87%7,524
Aug 2, 202424.2524.2624.1724.2224.22-0.11%4,670
Aug 1, 202424.3424.3424.2324.2524.25-1.60%2,715
Jul 31, 202424.6924.6924.5824.6424.644.48%1,850
Jul 30, 202423.5223.5823.5023.5823.580.28%668
Jul 29, 202423.3623.5423.3623.5223.52-1.12%628
Jul 26, 202423.5423.8023.5423.7823.781.51%1,044
Jul 25, 202423.5223.5923.4323.4323.430.41%996
Jul 24, 202423.4123.4823.3223.3423.34-1.08%15,773
Jul 23, 202423.8823.8823.5723.5923.59-3.14%1,779
Jul 22, 202424.3424.3624.3424.3624.360.07%1,429
Jul 19, 202424.4124.4124.3124.3424.34-0.09%1,413
Jul 18, 202424.4024.4024.3624.3624.36-0.16%670
Jul 17, 202424.4124.4224.3824.4024.40-0.68%1,176