Xtrackers Harvest CSI 300 China A-Shares ETF (ASHR)

NYSEARCA: ASHR · Real-Time Price · USD

33.13

-0.05 (-0.15%)

At close: Mar 6, 2026, 4:00 PM EST

33.22

+0.09 (0.27%)

After-hours: Mar 6, 2026, 4:28 PM EST

ASHR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.06	33.27	33.00	33.12	-	-0.18%	6,506,090
Mar 5, 2026	33.34	33.46	32.96	33.18	33.18	-0.51%	10,749,507
Mar 4, 2026	33.32	33.38	33.17	33.35	33.35	0.88%	7,804,745
Mar 3, 2026	33.14	33.16	32.57	33.06	33.06	-3.05%	16,961,837
Mar 2, 2026	33.93	34.18	33.90	34.10	34.10	0.03%	6,979,335
Feb 27, 2026	34.08	34.23	34.04	34.09	34.09	-0.23%	7,820,201
Feb 26, 2026	34.42	34.43	34.04	34.17	34.17	-1.16%	11,115,719
Feb 25, 2026	34.35	34.59	34.35	34.57	34.57	1.26%	10,017,784
Feb 24, 2026	33.95	34.18	33.95	34.14	34.14	0.38%	4,948,486
Feb 23, 2026	34.11	34.25	34.00	34.01	34.01	-0.26%	6,313,653
Feb 20, 2026	33.55	34.12	33.50	34.10	34.10	0.65%	16,195,305
Feb 19, 2026	33.75	33.90	33.69	33.88	33.88	-0.38%	6,696,081
Feb 18, 2026	33.99	34.10	33.94	34.01	34.01	0.44%	7,442,778
Feb 17, 2026	33.80	33.91	33.65	33.86	33.86	0.53%	4,998,925
Feb 13, 2026	33.58	33.70	33.50	33.68	33.68	-0.41%	5,420,198
Feb 12, 2026	34.09	34.09	33.75	33.82	33.82	-0.56%	8,187,056
Feb 11, 2026	33.87	34.04	33.81	34.01	34.01	-0.06%	4,494,337
Feb 10, 2026	33.98	34.08	33.97	34.03	34.03	-0.21%	6,891,167
Feb 9, 2026	33.81	34.13	33.81	34.10	34.10	1.25%	8,468,715
Feb 6, 2026	33.42	33.70	33.42	33.68	33.68	1.45%	6,801,686
Feb 5, 2026	33.38	33.46	33.19	33.20	33.20	-0.84%	7,302,773
Feb 4, 2026	33.63	33.69	33.40	33.48	33.48	0.72%	8,732,226
Feb 3, 2026	33.31	33.38	33.13	33.24	33.24	0.48%	9,085,511
Feb 2, 2026	33.05	33.17	33.03	33.08	33.08	-1.08%	9,128,980
Jan 30, 2026	33.63	33.70	33.34	33.44	33.44	-1.53%	10,837,510
Jan 29, 2026	34.09	34.13	33.71	33.96	33.96	0.89%	9,987,175
Jan 28, 2026	33.65	33.69	33.54	33.66	33.66	-0.33%	5,356,453
Jan 27, 2026	33.63	33.78	33.56	33.77	33.77	0.21%	4,190,241
Jan 26, 2026	33.63	33.73	33.61	33.70	33.70	0.27%	3,457,347
Jan 23, 2026	33.40	33.64	33.39	33.61	33.61	-0.24%	8,586,235
Jan 22, 2026	33.62	33.79	33.62	33.69	33.69	-0.12%	4,388,460
Jan 21, 2026	33.72	33.78	33.60	33.73	33.73	0.75%	6,067,000
Jan 20, 2026	33.59	33.64	33.47	33.48	33.48	-0.24%	5,680,824
Jan 16, 2026	33.74	33.74	33.53	33.56	33.56	-1.18%	6,550,524
Jan 15, 2026	33.94	34.01	33.85	33.96	33.96	0.83%	7,167,155
Jan 14, 2026	33.68	33.71	33.59	33.68	33.68	-0.53%	7,657,909
Jan 13, 2026	33.99	34.00	33.83	33.86	33.86	-1.40%	7,263,298
Jan 12, 2026	34.16	34.35	34.10	34.34	34.34	1.27%	6,655,495
Jan 9, 2026	33.84	33.95	33.79	33.91	33.91	0.56%	4,047,240
Jan 8, 2026	33.60	33.73	33.57	33.72	33.72	-0.03%	3,186,280
Jan 7, 2026	33.83	33.87	33.71	33.73	33.73	-0.91%	5,219,571
Jan 6, 2026	34.00	34.13	33.98	34.04	34.04	1.13%	7,280,935
Jan 5, 2026	33.40	33.66	33.37	33.66	33.66	1.02%	6,496,149
Jan 2, 2026	33.26	33.34	33.19	33.32	33.32	1.43%	5,748,665
Dec 31, 2025	32.90	32.93	32.82	32.85	32.85	-0.33%	2,664,944
Dec 30, 2025	33.04	33.04	32.89	32.96	32.96	0.58%	1,961,177
Dec 29, 2025	32.86	32.86	32.73	32.77	32.77	-1.03%	4,108,002
Dec 26, 2025	33.00	33.12	32.95	33.11	33.11	0.88%	2,720,057
Dec 24, 2025	32.77	32.83	32.72	32.82	32.82	0.31%	2,566,549
Dec 23, 2025	32.70	32.73	32.61	32.72	32.72	0.34%	5,023,438
Dec 22, 2025	32.55	32.65	32.51	32.61	32.61	0.83%	5,357,341
Dec 19, 2025	32.29	32.37	32.22	32.34	32.34	-1.91%	9,987,242
Dec 18, 2025	32.93	33.04	32.92	32.97	32.21	0.18%	4,726,530
Dec 17, 2025	33.17	33.17	32.89	32.91	32.15	1.17%	7,361,233
Dec 16, 2025	32.63	32.74	32.46	32.53	31.78	-0.97%	8,217,618
Dec 15, 2025	32.98	32.99	32.83	32.85	32.09	-0.36%	3,561,263
Dec 12, 2025	33.00	33.15	32.94	32.97	32.21	0.09%	7,480,307
Dec 11, 2025	32.98	33.02	32.84	32.94	32.18	-0.75%	5,101,534
Dec 10, 2025	33.07	33.23	32.98	33.19	32.43	0.42%	3,839,852
Dec 9, 2025	32.99	33.12	32.94	33.05	32.29	-0.51%	6,785,963
Dec 8, 2025	33.24	33.27	33.17	33.22	32.46	0.48%	6,291,574
Dec 5, 2025	32.95	33.07	32.92	33.06	32.30	1.22%	7,345,818
Dec 4, 2025	32.51	32.66	32.51	32.66	31.91	0.28%	3,673,027
Dec 3, 2025	32.44	32.58	32.44	32.57	31.82	-0.06%	2,928,170
Dec 2, 2025	32.63	32.63	32.52	32.59	31.84	-0.73%	10,581,991
Dec 1, 2025	32.80	32.86	32.78	32.83	32.08	0.77%	6,232,269
Nov 28, 2025	32.46	32.63	32.45	32.58	31.83	0.87%	3,527,382
Nov 26, 2025	32.26	32.36	32.19	32.30	31.56	0.16%	4,651,479
Nov 25, 2025	32.17	32.28	32.13	32.25	31.51	1.26%	6,631,845
Nov 24, 2025	31.72	31.86	31.62	31.85	31.12	0.19%	7,467,662
Nov 21, 2025	31.61	31.89	31.52	31.79	31.06	-1.18%	13,587,538
Nov 20, 2025	32.51	32.58	32.12	32.17	31.43	-1.11%	7,082,845
Nov 19, 2025	32.54	32.66	32.48	32.53	31.78	0.03%	3,888,410
Nov 18, 2025	32.52	32.59	32.44	32.52	31.77	-0.06%	3,515,879
Nov 17, 2025	32.67	32.72	32.46	32.54	31.79	-1.09%	5,179,730
Nov 14, 2025	32.84	33.05	32.80	32.90	32.14	-1.26%	8,146,417
Nov 13, 2025	33.49	33.49	33.26	33.32	32.55	0.66%	5,128,219
Nov 12, 2025	33.09	33.13	33.01	33.10	32.34	-0.12%	3,515,494
Nov 11, 2025	33.18	33.24	33.14	33.14	32.38	-0.96%	3,848,386
Nov 10, 2025	33.43	33.46	33.32	33.46	32.69	0.60%	3,282,991
Nov 7, 2025	33.17	33.27	33.06	33.26	32.50	-	4,253,874
Nov 6, 2025	33.34	33.40	33.19	33.26	32.50	0.88%	3,879,271
Nov 5, 2025	32.82	32.98	32.78	32.97	32.21	1.17%	3,863,807
Nov 4, 2025	32.68	32.74	32.59	32.59	31.84	-1.24%	5,199,333
Nov 3, 2025	33.09	33.09	32.94	33.00	32.24	-0.09%	3,768,324
Oct 31, 2025	33.03	33.13	32.93	33.03	32.27	-1.49%	7,596,738
Oct 30, 2025	33.54	33.62	33.47	33.53	32.76	-1.15%	6,811,502
Oct 29, 2025	33.88	33.99	33.78	33.92	33.14	0.98%	6,587,375
Oct 28, 2025	33.50	33.61	33.43	33.59	32.82	0.03%	6,878,127
Oct 27, 2025	33.58	33.62	33.54	33.58	32.81	1.27%	5,442,862
Oct 24, 2025	33.16	33.19	33.11	33.16	32.40	1.19%	6,522,219
Oct 23, 2025	32.61	32.80	32.61	32.77	32.02	0.89%	6,472,086
Oct 22, 2025	32.47	32.56	32.31	32.48	31.73	-0.09%	6,099,342
Oct 21, 2025	32.56	32.58	32.49	32.51	31.76	0.56%	4,184,172
Oct 20, 2025	32.17	32.36	32.14	32.33	31.59	0.19%	6,809,751
Oct 17, 2025	32.10	32.28	32.04	32.27	31.53	-1.22%	9,294,633
Oct 16, 2025	32.66	32.77	32.63	32.67	31.92	0.43%	5,460,980
Oct 15, 2025	32.52	32.59	32.40	32.53	31.78	1.18%	7,177,021
Oct 14, 2025	31.95	32.25	31.92	32.15	31.41	-0.92%	10,627,049
Oct 13, 2025	32.50	32.53	32.35	32.45	31.70	3.08%	15,702,881