Xtrackers Harvest CSI 500 China A-Shares Small Cap ETF (ASHS)
NYSEARCA: ASHS · Real-Time Price · USD
28.89
+0.70 (2.46%)
At close: May 12, 2025, 4:00 PM
28.89
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT
ASHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 28.56 | 28.67 | 28.56 | 28.67 | 28.67 | 1.49% | 21,142 |
| May 5, 2025 | 28.36 | 28.37 | 28.24 | 28.25 | 28.25 | 0.09% | 6,452 |
| May 2, 2025 | 28.12 | 28.22 | 27.97 | 28.22 | 28.22 | 2.71% | 24,846 |
| May 1, 2025 | 27.61 | 27.61 | 27.48 | 27.48 | 27.48 | -0.43% | 3,161 |
| Apr 30, 2025 | 27.59 | 27.65 | 27.52 | 27.60 | 27.60 | 0.27% | 4,827 |
| Apr 29, 2025 | 27.52 | 27.54 | 27.48 | 27.53 | 27.53 | 0.44% | 2,207 |
| Apr 28, 2025 | 27.40 | 27.43 | 27.35 | 27.41 | 27.41 | -0.79% | 2,776 |
| Apr 25, 2025 | 27.61 | 27.63 | 27.53 | 27.62 | 27.62 | 0.11% | 3,692 |
| Apr 24, 2025 | 27.57 | 27.65 | 27.57 | 27.59 | 27.59 | -0.38% | 5,671 |
| Apr 23, 2025 | 27.67 | 27.79 | 27.59 | 27.70 | 27.70 | 0.23% | 6,612 |
| Apr 22, 2025 | 27.55 | 27.71 | 27.54 | 27.64 | 27.64 | 0.32% | 12,112 |
| Apr 21, 2025 | 27.61 | 27.61 | 27.47 | 27.55 | 27.55 | 1.72% | 8,360 |
| Apr 17, 2025 | 27.16 | 27.16 | 27.08 | 27.08 | 27.08 | -0.25% | 4,691 |
| Apr 16, 2025 | 27.26 | 27.30 | 27.13 | 27.15 | 27.15 | -0.58% | 4,858 |
| Apr 15, 2025 | 27.50 | 27.50 | 27.31 | 27.31 | 27.31 | -1.30% | 12,720 |
| Apr 14, 2025 | 27.53 | 27.74 | 27.50 | 27.67 | 27.67 | -0.14% | 11,427 |
| Apr 11, 2025 | 27.21 | 27.72 | 27.11 | 27.71 | 27.71 | 2.59% | 29,140 |
| Apr 10, 2025 | 26.85 | 27.15 | 26.69 | 27.01 | 27.01 | 2.12% | 35,614 |
| Apr 9, 2025 | 25.86 | 26.53 | 25.86 | 26.45 | 26.45 | 5.38% | 18,163 |
| Apr 8, 2025 | 25.83 | 26.01 | 24.98 | 25.10 | 25.10 | 0.68% | 11,781 |
| Apr 7, 2025 | 25.75 | 25.80 | 24.90 | 24.93 | 24.93 | -9.67% | 37,788 |
| Apr 4, 2025 | 27.31 | 27.74 | 27.31 | 27.60 | 27.60 | -3.26% | 28,679 |
| Apr 3, 2025 | 28.47 | 28.54 | 28.43 | 28.53 | 28.53 | -1.18% | 71,085 |
| Apr 2, 2025 | 28.87 | 28.98 | 28.86 | 28.87 | 28.87 | 0.10% | 3,545 |
| Apr 1, 2025 | 28.89 | 28.89 | 28.80 | 28.84 | 28.84 | 0.18% | 13,515 |
| Mar 31, 2025 | 28.78 | 28.79 | 28.72 | 28.79 | 28.79 | -0.59% | 2,399 |
| Mar 28, 2025 | 29.08 | 29.08 | 28.96 | 28.96 | 28.96 | -1.26% | 432 |
| Mar 27, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.57% | 507 |
| Mar 26, 2025 | 29.28 | 29.28 | 29.16 | 29.16 | 29.16 | -0.21% | 2,196 |
| Mar 25, 2025 | 29.32 | 29.35 | 29.22 | 29.22 | 29.22 | -0.36% | 13,737 |
| Mar 24, 2025 | 29.58 | 29.59 | 29.22 | 29.33 | 29.33 | -0.18% | 25,328 |
| Mar 21, 2025 | 29.28 | 29.40 | 29.23 | 29.38 | 29.38 | -0.64% | 199,295 |
| Mar 20, 2025 | 29.65 | 29.69 | 29.51 | 29.57 | 29.57 | -1.69% | 71,945 |
| Mar 19, 2025 | 30.20 | 30.20 | 30.06 | 30.08 | 30.08 | -0.83% | 5,178 |
| Mar 18, 2025 | 30.32 | 30.34 | 30.20 | 30.33 | 30.33 | -0.16% | 16,796 |
| Mar 17, 2025 | 30.16 | 30.40 | 30.13 | 30.38 | 30.38 | -0.31% | 109,309 |
| Mar 14, 2025 | 30.25 | 30.48 | 30.21 | 30.48 | 30.48 | 2.89% | 17,425 |
| Mar 13, 2025 | 29.51 | 29.66 | 29.51 | 29.62 | 29.62 | -0.64% | 4,038 |
| Mar 12, 2025 | 29.80 | 29.86 | 29.70 | 29.81 | 29.81 | 0.04% | 9,077 |
| Mar 11, 2025 | 29.79 | 29.82 | 29.69 | 29.80 | 29.80 | 1.60% | 8,095 |
| Mar 10, 2025 | 29.44 | 29.45 | 29.29 | 29.33 | 29.33 | -1.01% | 9,544 |
| Mar 7, 2025 | 29.66 | 29.74 | 29.59 | 29.63 | 29.63 | -0.72% | 5,985 |
| Mar 6, 2025 | 29.85 | 30.09 | 29.78 | 29.85 | 29.85 | 1.13% | 18,240 |
| Mar 5, 2025 | 29.31 | 29.55 | 29.31 | 29.51 | 29.51 | 1.12% | 14,673 |
| Mar 4, 2025 | 29.08 | 29.23 | 29.01 | 29.18 | 29.18 | 1.82% | 19,007 |
| Mar 3, 2025 | 28.84 | 28.92 | 28.66 | 28.66 | 28.66 | -0.17% | 6,308 |