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

NYSEARCA: ASHR · Real-Time Price · USD

34.62

-0.10 (-0.29%)

At close: Apr 28, 2026, 4:00 PM EDT

34.63

+0.01 (0.03%)

After-hours: Apr 28, 2026, 4:00 PM EDT

ASHR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.53	34.64	34.51	34.55	-	-0.49%	1,604,149
Apr 27, 2026	34.82	34.83	34.71	34.72	34.72	-0.49%	2,876,086
Apr 24, 2026	34.80	34.91	34.75	34.89	34.89	-0.06%	3,428,157
Apr 23, 2026	34.95	35.09	34.79	34.91	34.91	-0.40%	4,280,386
Apr 22, 2026	34.89	35.05	34.89	35.05	35.05	1.71%	4,236,097
Apr 21, 2026	34.79	34.81	34.46	34.46	34.46	-1.09%	3,381,081
Apr 20, 2026	34.83	34.93	34.72	34.84	34.84	0.17%	4,129,502
Apr 17, 2026	34.70	34.96	34.67	34.78	34.78	0.81%	5,854,646
Apr 16, 2026	34.57	34.65	34.47	34.50	34.50	0.44%	3,656,679
Apr 15, 2026	34.26	34.43	34.26	34.35	34.35	-0.84%	5,709,252
Apr 14, 2026	34.41	34.69	34.41	34.64	34.64	1.43%	6,637,154
Apr 13, 2026	33.85	34.15	33.83	34.15	34.15	1.01%	3,519,990
Apr 10, 2026	33.86	33.91	33.74	33.81	33.81	1.20%	3,766,024
Apr 9, 2026	33.19	33.43	33.15	33.41	33.41	-0.36%	5,155,042
Apr 8, 2026	33.53	33.77	33.39	33.53	33.53	4.07%	6,548,000
Apr 7, 2026	32.15	32.28	32.04	32.22	32.22	-0.31%	4,845,740
Apr 6, 2026	32.40	32.43	32.24	32.32	32.32	-0.80%	3,344,962
Apr 2, 2026	32.33	32.65	32.25	32.58	32.58	-0.55%	4,278,826
Apr 1, 2026	32.58	32.88	32.58	32.76	32.76	0.37%	5,401,563
Mar 31, 2026	32.07	32.69	32.07	32.64	32.64	1.33%	4,518,545
Mar 30, 2026	32.19	32.29	32.07	32.21	32.21	0.66%	5,993,662
Mar 27, 2026	32.25	32.25	31.96	32.00	32.00	0.28%	4,308,475
Mar 26, 2026	32.09	32.25	31.91	31.91	31.91	-2.42%	4,623,329
Mar 25, 2026	32.66	32.73	32.56	32.70	32.70	2.09%	4,889,146
Mar 24, 2026	31.99	32.17	31.90	32.03	32.03	-0.40%	6,456,236
Mar 23, 2026	32.30	32.48	32.03	32.16	32.16	-0.65%	8,904,299
Mar 20, 2026	32.72	32.75	32.32	32.37	32.37	-2.12%	7,058,552
Mar 19, 2026	32.79	33.18	32.77	33.07	33.07	-0.21%	4,884,274
Mar 18, 2026	33.32	33.45	33.12	33.14	33.14	-1.19%	7,699,680
Mar 17, 2026	33.55	33.68	33.52	33.54	33.54	-0.30%	3,355,546
Mar 16, 2026	33.57	33.72	33.55	33.64	33.64	0.33%	3,481,709
Mar 13, 2026	33.77	33.91	33.47	33.53	33.53	-0.21%	5,768,744
Mar 12, 2026	33.80	33.82	33.52	33.60	33.60	-0.97%	4,767,750
Mar 11, 2026	33.96	34.01	33.79	33.93	33.93	0.83%	6,397,731
Mar 10, 2026	33.72	34.00	33.60	33.65	33.65	0.51%	11,633,030
Mar 9, 2026	32.98	33.49	32.89	33.48	33.48	1.06%	12,286,691
Mar 6, 2026	33.10	33.27	33.00	33.13	33.13	-0.15%	6,729,599
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