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%
ASHS — Xtrackers Harvest CSI 500 China A-Shares Small Cap ETF
NYSE ArcaXtrackers Harvest CSI 500 China A-Shares Small Cap ETF
$40.41
+0.08(+0.20%)
- O
- 40.18
- H
- 40.41
- L
- 40.13
- V
- 1.48K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$40.41
Period Return+46.68%
Period High$48.68
Period Low$27.35
Avg Daily Volume13.0K
Total Trading Days365
ASHS — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $40.18 | $40.41 | $40.13 | $40.41 | +$0.08 | +0.20% | 1,479 | $40.27 | $40.13 $40.41 |
| Sep 30, 2026 | $40.56 | $40.57 | $40.33 | $40.33 | $-0.21 | -0.52% | 4,332 | $40.48 | $40.33 $40.57 |
| Sep 29, 2026 | $40.54 | $40.59 | $40.42 | $40.54 | +$0.26 | +0.64% | 3,035 | $40.54 | $40.42 $40.59 |
| Sep 28, 2026 | $40.26 | $40.36 | $40.23 | $40.28 | $-1.06 | -2.56% | 6,085 | $40.56 | $40.23 $40.36 |
| Sep 25, 2026 | $41.34 | $41.36 | $41.32 | $41.34 | $-0.13 | -0.31% | 1,067 | $41.34 | $41.32 $41.36 |
| Sep 24, 2026 | $41.62 | $41.62 | $41.35 | $41.47 | $-0.77 | -1.82% | 12,205 | $41.45 | $41.35 $41.62 |
| Sep 23, 2026 | $42.21 | $42.28 | $42.12 | $42.24 | $-0.72 | -1.68% | 7,902 | $42.21 | $42.12 $42.28 |
| Sep 22, 2026 | $42.93 | $42.97 | $42.83 | $42.96 | $-0.17 | -0.39% | 6,542 | $42.88 | $42.83 $42.97 |
| Sep 21, 2026 | $43.04 | $43.14 | $42.93 | $43.13 | +$0.52 | +1.22% | 4,768 | $43.02 | $42.93 $43.14 |
| Sep 18, 2026 | $42.55 | $42.61 | $42.42 | $42.61 | +$0.67 | +1.60% | 7,487 | $42.51 | $42.42 $42.61 |
| Sep 17, 2026 | $41.88 | $41.98 | $41.88 | $41.94 | +$0.29 | +0.68% | 3,741 | $41.96 | $41.88 $41.98 |
| Sep 16, 2026 | $41.84 | $41.86 | $41.56 | $41.65 | +$0.47 | +1.14% | 4,048 | $41.69 | $41.56 $41.86 |
| Sep 15, 2026 | $41.31 | $41.31 | $41.18 | $41.18 | +$0.05 | +0.13% | 9,310 | $41.20 | $41.18 $41.31 |
| Sep 14, 2026 | $41.17 | $41.23 | $41.13 | $41.13 | $-0.09 | -0.21% | 1,281 | $41.17 | $41.13 $41.23 |
| Sep 11, 2026 | $41.37 | $41.37 | $41.19 | $41.22 | $-0.26 | -0.63% | 3,373 | $41.28 | $41.19 $41.37 |
| Sep 10, 2026 | $41.76 | $41.76 | $41.48 | $41.48 | $-0.70 | -1.66% | 12,354 | $41.56 | $41.48 $41.76 |
| Sep 9, 2026 | $42.28 | $42.30 | $42.18 | $42.18 | $-0.18 | -0.43% | 1,587 | $42.24 | $42.18 $42.30 |
| Sep 8, 2026 | $42.35 | $42.71 | $42.30 | $42.37 | +$0.38 | +0.89% | 3,350 | $42.40 | $42.30 $42.71 |
| Sep 4, 2026 | $41.79 | $42.01 | $41.79 | $41.99 | $-0.30 | -0.71% | 5,319 | $41.93 | $41.79 $42.01 |
| Sep 3, 2026 | $42.27 | $42.44 | $42.24 | $42.29 | +$0.06 | +0.13% | 4,299 | $42.34 | $42.24 $42.44 |
| Sep 2, 2026 | $42.18 | $42.24 | $42.18 | $42.24 | $-0.32 | -0.76% | 871 | $42.20 | $42.18 $42.24 |
| Sep 1, 2026 | $42.67 | $42.67 | $42.56 | $42.56 | $-0.61 | -1.41% | 417 | $42.66 | $42.56 $42.67 |
| Aug 31, 2026 | $43.28 | $43.28 | $43.12 | $43.17 | +$0.32 | +0.76% | 1,152 | $43.19 | $43.12 $43.28 |
| Aug 28, 2026 | $43.02 | $43.07 | $42.79 | $42.84 | $-0.57 | -1.30% | 3,193 | $42.98 | $42.79 $43.07 |
| Aug 27, 2026 | $43.37 | $43.41 | $43.26 | $43.41 | +$1.08 | +2.55% | 23,714 | $43.28 | $43.26 $43.41 |
| Aug 26, 2026 | $42.40 | $42.40 | $42.30 | $42.33 | +$0.00 | +0.00% | 5,549 | $42.34 | $42.30 $42.40 |
| Aug 25, 2026 | $42.27 | $42.34 | $42.18 | $42.33 | +$0.40 | +0.95% | 6,773 | $42.25 | $42.18 $42.34 |
| Aug 24, 2026 | $42.08 | $42.08 | $41.89 | $41.93 | $-0.85 | -1.98% | 6,096 | $41.97 | $41.89 $42.08 |
| Aug 21, 2026 | $42.73 | $42.84 | $42.73 | $42.78 | +$0.02 | +0.06% | 7,272 | $42.77 | $42.73 $42.84 |
| Aug 20, 2026 | $42.73 | $42.80 | $42.66 | $42.76 | +$0.21 | +0.50% | 9,685 | $42.71 | $42.66 $42.80 |