MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ASHR — Xtrackers Harvest CSI 300 China A-Shares ETF
NYSE ArcaXtrackers Harvest CSI 300 China A-Shares ETF
$32.75
+0.08(+0.24%)
- O
- 32.53
- H
- 32.75
- L
- 32.50
- V
- 4.79M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$32.75
Period Return+27.09%
Period High$37.33
Period Low$25.58
Avg Daily Volume6.01M
Total Trading Days365
ASHR — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $32.53 | $32.75 | $32.50 | $32.75 | +$0.08 | +0.24% | 4,793,164 | $32.65 | $32.50 $32.75 |
| Sep 30, 2026 | $32.72 | $32.78 | $32.67 | $32.67 | +$0.01 | +0.03% | 2,739,984 | $32.73 | $32.67 $32.78 |
| Sep 29, 2026 | $32.57 | $32.67 | $32.52 | $32.66 | +$0.15 | +0.46% | 3,994,001 | $32.59 | $32.52 $32.67 |
| Sep 28, 2026 | $32.45 | $32.54 | $32.36 | $32.51 | $-0.58 | -1.75% | 7,692,907 | $32.47 | $32.36 $32.54 |
| Sep 25, 2026 | $33.10 | $33.14 | $32.99 | $33.09 | $-0.10 | -0.30% | 2,920,369 | $33.06 | $32.99 $33.14 |
| Sep 24, 2026 | $33.23 | $33.29 | $33.10 | $33.19 | $-0.40 | -1.19% | 1,896,282 | $33.18 | $33.10 $33.29 |
| Sep 23, 2026 | $33.77 | $33.77 | $33.56 | $33.59 | $-0.58 | -1.70% | 3,662,817 | $33.62 | $33.56 $33.77 |
| Sep 22, 2026 | $34.14 | $34.20 | $34.09 | $34.17 | $-0.06 | -0.18% | 3,369,684 | $34.15 | $34.09 $34.20 |
| Sep 21, 2026 | $34.10 | $34.24 | $34.05 | $34.23 | +$0.46 | +1.36% | 2,996,200 | $34.18 | $34.05 $34.24 |
| Sep 18, 2026 | $33.71 | $33.77 | $33.62 | $33.77 | +$0.34 | +1.02% | 2,989,170 | $33.69 | $33.62 $33.77 |
| Sep 17, 2026 | $33.49 | $33.52 | $33.43 | $33.43 | +$0.15 | +0.45% | 3,517,832 | $33.47 | $33.43 $33.52 |
| Sep 16, 2026 | $33.44 | $33.57 | $33.20 | $33.28 | +$0.04 | +0.12% | 3,622,694 | $33.37 | $33.20 $33.57 |
| Sep 15, 2026 | $33.32 | $33.32 | $33.20 | $33.24 | $-0.21 | -0.63% | 2,723,951 | $33.26 | $33.20 $33.32 |
| Sep 14, 2026 | $33.43 | $33.53 | $33.38 | $33.45 | $-0.19 | -0.56% | 2,390,597 | $33.46 | $33.38 $33.53 |
| Sep 11, 2026 | $33.75 | $33.77 | $33.64 | $33.64 | +$0.02 | +0.06% | 2,201,820 | $33.71 | $33.64 $33.77 |
| Sep 10, 2026 | $33.82 | $33.82 | $33.62 | $33.62 | $-0.42 | -1.23% | 4,467,103 | $33.71 | $33.62 $33.82 |
| Sep 9, 2026 | $34.17 | $34.22 | $34.03 | $34.04 | $-0.05 | -0.15% | 2,051,465 | $34.11 | $34.03 $34.22 |
| Sep 8, 2026 | $34.14 | $34.19 | $34.04 | $34.09 | $-0.11 | -0.32% | 2,463,030 | $34.12 | $34.04 $34.19 |
| Sep 4, 2026 | $34.03 | $34.23 | $34.03 | $34.20 | +$0.13 | +0.38% | 3,070,051 | $34.17 | $34.03 $34.23 |
| Sep 3, 2026 | $34.07 | $34.14 | $33.95 | $34.07 | +$0.08 | +0.24% | 1,843,535 | $34.06 | $33.95 $34.14 |
| Sep 2, 2026 | $34.00 | $34.05 | $33.97 | $33.99 | $-0.22 | -0.64% | 2,464,229 | $34.01 | $33.97 $34.05 |
| Sep 1, 2026 | $34.36 | $34.38 | $34.17 | $34.21 | $-0.12 | -0.35% | 3,465,565 | $34.26 | $34.17 $34.38 |
| Aug 31, 2026 | $34.50 | $34.50 | $34.33 | $34.33 | +$0.04 | +0.12% | 4,300,668 | $34.37 | $34.33 $34.50 |
| Aug 28, 2026 | $34.48 | $34.55 | $34.25 | $34.29 | $-0.27 | -0.78% | 3,874,849 | $34.42 | $34.25 $34.55 |
| Aug 27, 2026 | $34.53 | $34.66 | $34.46 | $34.56 | +$0.34 | +0.99% | 4,323,369 | $34.58 | $34.46 $34.66 |
| Aug 26, 2026 | $34.22 | $34.29 | $34.21 | $34.22 | +$0.14 | +0.41% | 2,930,038 | $34.26 | $34.21 $34.29 |
| Aug 25, 2026 | $34.02 | $34.09 | $33.96 | $34.08 | +$0.15 | +0.44% | 2,275,614 | $34.05 | $33.96 $34.09 |
| Aug 24, 2026 | $34.15 | $34.15 | $33.92 | $33.93 | $-0.56 | -1.62% | 2,466,970 | $33.97 | $33.92 $34.15 |
| Aug 21, 2026 | $34.53 | $34.54 | $34.45 | $34.49 | +$0.24 | +0.70% | 2,674,362 | $34.49 | $34.45 $34.54 |
| Aug 20, 2026 | $34.24 | $34.27 | $34.14 | $34.25 | $-0.02 | -0.06% | 2,370,620 | $34.20 | $34.14 $34.27 |