ASHS Historical Prices

Xtrackers Harvest CSI 500 China A-Shares Small Cap ETF · daily open, high, low, close & volume

View chart

Trading days

250

Period high

48.68

Period low

34.37

Period change

-4.35%

Date	Open	High	Low	Close	Change	Volume
Nov 3, 2026	34.84	34.87	34.77	34.80	-1.01%	4,645
Nov 2, 2026	35.38	35.45	35.13	35.15	+2.05%	4,238
Oct 30, 2026	34.58	34.59	34.37	34.44	-3.03%	7,618
Oct 29, 2026	35.40	35.60	35.37	35.52	-2.36%	12,421
Oct 28, 2026	36.34	36.40	36.34	36.38	+1.04%	1,898
Oct 27, 2026	35.92	36.04	35.92	36.00	-2.13%	4,538
Oct 26, 2026	36.84	36.94	36.79	36.79	-0.54%	2,868
Oct 23, 2026	37.11	37.17	36.99	36.99	+1.35%	4,457
Oct 22, 2026	36.63	36.65	36.47	36.50	-2.76%	1,092
Oct 21, 2026	37.48	37.53	37.48	37.53	+0.14%	524
Oct 20, 2026	37.36	37.62	37.36	37.48	+1.19%	13,336
Oct 19, 2026	37.07	37.07	37.02	37.04	+0.88%	3,851
Oct 16, 2026	36.96	36.96	36.67	36.71	-1.17%	5,273
Oct 15, 2026	36.97	37.16	36.92	37.15	-1.36%	4,095
Oct 14, 2026	37.87	37.87	37.63	37.66	-2.85%	19,126
Oct 13, 2026	38.68	38.83	38.67	38.77	+0.36%	8,712
Oct 12, 2026	38.72	38.72	38.48	38.63	-2.02%	21,312
Oct 9, 2026	39.55	39.55	39.41	39.42	+0.55%	6,925
Oct 8, 2026	39.37	39.38	39.18	39.21	-2.22%	5,237
Oct 7, 2026	39.95	40.11	39.95	40.10	-0.59%	1,849
Oct 6, 2026	40.33	40.34	40.30	40.34	-0.16%	450
Oct 5, 2026	40.00	40.47	40.00	40.40	+0.66%	9,912
Oct 2, 2026	40.09	40.20	40.08	40.14	-0.67%	1,801
Oct 1, 2026	40.18	40.41	40.13	40.41	+0.20%	1,483
Sep 30, 2026	40.56	40.57	40.33	40.33	-0.52%	4,332
Sep 29, 2026	40.54	40.59	40.42	40.54	+0.64%	3,035
Sep 28, 2026	40.26	40.36	40.23	40.28	-2.56%	6,085
Sep 25, 2026	41.34	41.36	41.32	41.34	-0.31%	1,067
Sep 24, 2026	41.62	41.62	41.35	41.47	-1.82%	12,205
Sep 23, 2026	42.21	42.28	42.12	42.24	-1.68%	7,902
Sep 22, 2026	42.93	42.97	42.83	42.96	-0.39%	6,542
Sep 21, 2026	43.03	43.14	42.93	43.13	+1.22%	4,768
Sep 18, 2026	42.55	42.61	42.42	42.61	+1.60%	7,487
Sep 17, 2026	41.88	41.98	41.88	41.94	+0.68%	3,741
Sep 16, 2026	41.84	41.86	41.56	41.65	+1.14%	4,048
Sep 15, 2026	41.31	41.31	41.18	41.18	+0.13%	9,310
Sep 14, 2026	41.17	41.23	41.13	41.13	-0.21%	1,281
Sep 11, 2026	41.37	41.37	41.19	41.22	-0.63%	3,373
Sep 10, 2026	41.76	41.76	41.48	41.48	-1.66%	12,354
Sep 9, 2026	42.28	42.30	42.18	42.18	-0.43%	1,587
Sep 8, 2026	42.35	42.71	42.30	42.37	+0.89%	3,350
Sep 4, 2026	41.79	42.01	41.79	41.99	-0.71%	5,319
Sep 3, 2026	42.27	42.44	42.24	42.29	+0.13%	4,299
Sep 2, 2026	42.18	42.23	42.18	42.23	-2.16%	871
Aug 31, 2026	43.28	43.28	43.12	43.17	+0.76%	1,152
Aug 28, 2026	43.02	43.07	42.79	42.84	-1.30%	3,193
Aug 27, 2026	43.37	43.41	43.26	43.41	+2.55%	23,714
Aug 26, 2026	42.40	42.40	42.30	42.33	+0.00%	5,549
Aug 25, 2026	42.27	42.34	42.18	42.33	+0.95%	6,773
Aug 24, 2026	42.08	42.08	41.89	41.93	-1.98%	6,096
Aug 21, 2026	42.73	42.84	42.73	42.78	+0.06%	7,272
Aug 20, 2026	42.73	42.80	42.66	42.76	+0.50%	9,685
Aug 19, 2026	42.74	42.74	42.54	42.55	-4.03%	9,719
Aug 18, 2026	44.36	44.36	44.23	44.33	-0.10%	10,525
Aug 17, 2026	44.31	44.48	44.30	44.37	+1.80%	14,143
Aug 14, 2026	43.60	43.66	43.51	43.59	+0.50%	5,672
Aug 13, 2026	43.45	43.45	43.38	43.38	-1.10%	1,544
Aug 12, 2026	43.89	43.94	43.85	43.86	+1.56%	5,464
Aug 11, 2026	43.35	43.35	43.18	43.19	-1.19%	7,407
Aug 10, 2026	43.58	43.76	43.58	43.70	-0.19%	4,172
Aug 7, 2026	43.51	43.80	43.51	43.79	+2.76%	16,602
Aug 6, 2026	42.57	42.66	42.57	42.61	+0.34%	3,268
Aug 5, 2026	42.34	42.55	42.33	42.47	+2.09%	39,458
Aug 4, 2026	41.23	41.60	41.20	41.60	+3.03%	6,311
Aug 3, 2026	40.15	40.38	40.15	40.38	-1.09%	3,595
Jul 31, 2026	40.79	40.82	40.54	40.82	+1.43%	15,210
Jul 30, 2026	39.99	40.25	39.84	40.24	-0.65%	11,686
Jul 29, 2026	40.74	40.87	40.44	40.51	-0.08%	11,013
Jul 28, 2026	40.45	40.64	40.30	40.54	-2.62%	7,377
Jul 27, 2026	41.76	41.78	41.61	41.63	+2.03%	8,237
Jul 24, 2026	40.86	40.98	40.77	40.80	-1.94%	3,606
Jul 23, 2026	41.68	41.80	41.61	41.61	-1.07%	3,049
Jul 22, 2026	42.00	42.06	42.00	42.06	-0.59%	652
Jul 21, 2026	42.14	42.34	42.14	42.31	+5.45%	10,714
Jul 20, 2026	39.99	40.33	39.99	40.12	-1.39%	21,190
Jul 17, 2026	40.60	40.83	40.59	40.69	-4.65%	16,455
Jul 16, 2026	42.89	42.89	42.58	42.67	-2.86%	5,464
Jul 15, 2026	44.08	44.13	43.91	43.93	-2.24%	15,282
Jul 14, 2026	44.81	45.31	44.79	44.94	+2.88%	16,613
Jul 13, 2026	43.86	43.88	43.60	43.68	-4.79%	19,073
Jul 10, 2026	46.01	46.06	45.86	45.88	-1.32%	19,930
Jul 9, 2026	46.17	46.88	46.17	46.49	+4.26%	10,419
Jul 8, 2026	44.62	44.64	44.38	44.59	-1.64%	26,329
Jul 7, 2026	45.45	45.52	45.22	45.33	-1.47%	29,043
Jul 6, 2026	46.03	46.19	45.91	46.01	-0.58%	29,635
Jul 2, 2026	46.86	46.88	46.17	46.28	-4.30%	21,981
Jul 1, 2026	48.40	48.51	48.36	48.36	-0.51%	2,363
Jun 30, 2026	48.53	48.68	48.52	48.61	+2.40%	10,663
Jun 29, 2026	46.92	47.52	46.92	47.47	+1.22%	5,753
Jun 26, 2026	46.70	47.02	46.64	46.90	-1.92%	12,135
Jun 25, 2026	48.00	48.00	47.72	47.82	+2.01%	8,076
Jun 24, 2026	46.76	46.94	46.76	46.88	+0.83%	9,099
Jun 23, 2026	46.72	46.81	46.49	46.49	-2.58%	9,881
Jun 22, 2026	47.73	47.74	47.57	47.72	+2.15%	14,370
Jun 18, 2026	46.67	46.80	46.59	46.72	+2.03%	12,518
Jun 17, 2026	46.30	46.51	45.79	45.79	+0.31%	16,309
Jun 16, 2026	45.97	45.97	45.65	45.65	+0.64%	5,057
Jun 15, 2026	44.92	45.45	44.92	45.36	+3.74%	8,922
Jun 12, 2026	43.71	43.87	43.71	43.73	+0.68%	6,633
Jun 11, 2026	42.75	43.43	42.75	43.43	+1.39%	5,517
Jun 10, 2026	43.10	43.10	42.80	42.84	-0.34%	3,675
Jun 9, 2026	43.44	43.49	42.59	42.98	+0.95%	26,382
Jun 8, 2026	42.57	42.65	42.50	42.58	-2.30%	22,206
Jun 5, 2026	43.74	43.74	43.47	43.58	-2.29%	9,142
Jun 4, 2026	44.69	44.72	44.54	44.60	+0.07%	2,805
Jun 3, 2026	44.68	44.68	44.55	44.57	-0.17%	1,966
Jun 2, 2026	44.60	44.76	44.59	44.64	+0.78%	3,477
Jun 1, 2026	44.12	44.31	44.05	44.30	-1.09%	9,377
May 29, 2026	45.10	45.12	44.79	44.79	-2.55%	10,759
May 28, 2026	45.49	45.96	45.49	45.96	+1.14%	24,547
May 27, 2026	45.46	45.53	45.44	45.44	-1.43%	1,887
May 26, 2026	46.20	46.20	46.00	46.10	+1.12%	3,658
May 22, 2026	45.46	45.59	45.42	45.59	+0.74%	1,631
May 21, 2026	44.85	45.32	44.85	45.25	-2.39%	2,426
May 20, 2026	46.05	46.36	46.02	46.36	+1.91%	4,346
May 19, 2026	45.27	45.58	45.13	45.49	+0.37%	5,023
May 18, 2026	45.54	45.57	45.30	45.32	+0.05%	10,325
May 15, 2026	45.36	45.38	45.21	45.30	-2.05%	10,422
May 14, 2026	46.12	46.32	46.12	46.24	-2.75%	9,423
May 13, 2026	47.03	47.72	47.03	47.55	+1.96%	47,273
May 12, 2026	46.67	46.68	46.34	46.63	-0.96%	13,968
May 11, 2026	47.09	47.40	46.91	47.09	+1.81%	26,313
May 8, 2026	46.37	46.49	46.21	46.25	+0.59%	16,552
May 7, 2026	46.21	46.27	45.82	45.98	-0.31%	91,912
May 6, 2026	45.75	46.17	45.74	46.12	+2.73%	7,366
May 5, 2026	44.88	44.96	44.82	44.90	+0.55%	3,018
May 4, 2026	44.98	45.01	44.52	44.65	-1.02%	21,198
May 1, 2026	44.98	45.31	44.90	45.11	+0.60%	63,093
Apr 30, 2026	43.98	44.84	43.98	44.84	+2.73%	115,421
Apr 29, 2026	43.66	43.66	43.55	43.65	+1.32%	9,758
Apr 28, 2026	43.04	43.19	43.04	43.08	-1.64%	3,417
Apr 27, 2026	43.94	43.94	43.70	43.80	+0.71%	5,515
Apr 24, 2026	43.55	43.83	43.27	43.49	-1.15%	53,722
Apr 23, 2026	44.17	44.19	43.95	44.00	-0.91%	3,917
Apr 22, 2026	44.13	44.43	44.10	44.40	+2.50%	12,135
Apr 21, 2026	43.73	43.73	43.29	43.32	-1.86%	7,395
Apr 20, 2026	44.03	44.14	44.01	44.14	+0.52%	4,349
Apr 17, 2026	43.85	44.03	43.85	43.91	+1.98%	7,345
Apr 16, 2026	43.21	43.29	43.06	43.06	+0.65%	8,410
Apr 15, 2026	42.67	42.92	42.67	42.78	-1.10%	10,592
Apr 14, 2026	43.06	43.27	43.02	43.26	+1.76%	3,295
Apr 13, 2026	42.12	42.51	42.12	42.51	+0.70%	3,137
Apr 10, 2026	42.32	42.41	42.20	42.21	+0.70%	4,035
Apr 9, 2026	41.71	41.97	41.61	41.92	-0.03%	7,111
Apr 8, 2026	42.03	42.15	41.93	41.93	+5.57%	7,289
Apr 7, 2026	39.72	40.23	39.50	39.72	-0.08%	16,445
Apr 6, 2026	39.55	39.80	39.55	39.75	-1.09%	2,766
Apr 2, 2026	39.68	40.22	39.68	40.19	-0.62%	9,200
Apr 1, 2026	40.45	40.60	40.41	40.44	-0.21%	9,749
Mar 31, 2026	40.04	40.59	40.04	40.52	+0.31%	5,619
Mar 30, 2026	40.41	40.48	40.27	40.40	+1.13%	6,214
Mar 27, 2026	39.95	40.17	39.91	39.95	+0.81%	10,039
Mar 26, 2026	39.76	39.91	39.57	39.63	-2.22%	21,707
Mar 25, 2026	40.62	40.71	40.39	40.53	+2.61%	11,247
Mar 24, 2026	39.51	39.70	39.44	39.50	+0.38%	8,398
Mar 23, 2026	39.71	39.94	39.28	39.35	-1.87%	26,136
Mar 20, 2026	40.35	40.38	39.90	40.10	-3.09%	13,233
Mar 19, 2026	40.92	41.50	40.92	41.38	-0.86%	11,026
Mar 18, 2026	42.00	42.09	41.74	41.74	-0.50%	34,910
Mar 17, 2026	42.28	42.37	41.90	41.95	-2.01%	35,870
Mar 16, 2026	42.86	43.03	42.74	42.81	-1.09%	16,620
Mar 13, 2026	43.52	43.60	43.22	43.28	-0.95%	21,491
Mar 12, 2026	43.88	43.88	43.64	43.70	-1.07%	8,170
Mar 11, 2026	44.10	44.28	43.95	44.17	+0.22%	8,537
Mar 10, 2026	44.13	44.49	44.02	44.07	+1.16%	13,325
Mar 9, 2026	43.08	43.65	42.94	43.57	+0.81%	11,975
Mar 6, 2026	43.05	43.54	43.05	43.22	-0.24%	16,915
Mar 5, 2026	43.33	43.57	43.07	43.32	-0.27%	15,488
Mar 4, 2026	43.45	43.56	43.24	43.44	+1.55%	18,163
Mar 3, 2026	42.97	42.97	42.17	42.78	-5.82%	31,681
Mar 2, 2026	45.39	45.62	45.13	45.42	-0.76%	21,098
Feb 27, 2026	45.69	45.77	45.58	45.77	+1.67%	13,559
Feb 26, 2026	45.23	45.23	44.79	45.02	-0.46%	97,303
Feb 25, 2026	44.91	45.23	44.91	45.23	+2.26%	61,376
Feb 24, 2026	43.93	44.26	43.93	44.23	+0.52%	61,758
Feb 23, 2026	44.22	44.22	43.96	44.00	+0.07%	3,377
Feb 20, 2026	43.44	44.01	43.39	43.97	+0.50%	9,712
Feb 19, 2026	43.61	43.85	43.61	43.75	-0.57%	4,895
Feb 18, 2026	44.00	44.12	43.99	44.00	+0.61%	6,689
Feb 17, 2026	43.72	43.89	43.55	43.74	+0.56%	13,240
Feb 13, 2026	43.42	43.52	43.28	43.50	-0.42%	13,319
Feb 12, 2026	44.17	44.17	43.67	43.68	+0.16%	22,038
Feb 11, 2026	43.45	43.62	43.36	43.61	+0.43%	12,022
Feb 10, 2026	43.44	43.49	43.38	43.42	-0.30%	4,555
Feb 9, 2026	43.38	43.58	43.38	43.56	+1.72%	8,366
Feb 6, 2026	42.67	42.84	42.58	42.82	+1.93%	9,896
Feb 5, 2026	42.21	42.30	42.00	42.01	-1.75%	15,185
Feb 4, 2026	43.09	43.09	42.66	42.76	+0.09%	13,014
Feb 3, 2026	43.03	43.03	42.63	42.72	+1.98%	10,181
Feb 2, 2026	41.73	41.98	41.73	41.89	-2.65%	53,190
Jan 30, 2026	43.18	43.33	42.96	43.03	-2.25%	23,529
Jan 29, 2026	44.35	44.35	43.73	44.02	-0.81%	36,065
Jan 28, 2026	44.51	44.51	44.31	44.38	-0.12%	22,195
Jan 27, 2026	44.49	44.49	44.23	44.43	+0.55%	10,572
Jan 26, 2026	44.06	44.33	43.95	44.19	-0.70%	22,505
Jan 23, 2026	44.14	44.73	44.14	44.50	+2.58%	59,250
Jan 22, 2026	43.27	43.74	43.27	43.38	+0.24%	16,578
Jan 21, 2026	43.24	43.79	43.09	43.27	+2.06%	26,774
Jan 20, 2026	42.57	42.71	42.40	42.40	-0.48%	7,167
Jan 16, 2026	42.65	42.65	42.44	42.60	-0.53%	14,041
Jan 15, 2026	42.72	42.98	42.65	42.83	+0.59%	30,971
Jan 14, 2026	42.49	42.61	42.49	42.58	+0.71%	25,668
Jan 13, 2026	42.36	42.41	42.21	42.28	-2.08%	13,377
Jan 12, 2026	42.74	43.28	42.74	43.18	+2.96%	25,827
Jan 9, 2026	41.81	41.96	41.70	41.94	+2.73%	40,325
Jan 8, 2026	40.76	40.83	40.72	40.82	+0.88%	5,059
Jan 7, 2026	40.53	40.53	40.35	40.47	+0.41%	8,968
Jan 6, 2026	40.39	40.41	40.28	40.30	+1.33%	11,958
Jan 5, 2026	39.41	39.77	39.41	39.77	+1.57%	15,071
Jan 2, 2026	39.08	39.28	39.05	39.16	+1.12%	8,702
Dec 31, 2025	38.58	38.72	38.58	38.72	+0.30%	8,285
Dec 30, 2025	38.49	38.61	38.49	38.60	+1.08%	4,528
Dec 29, 2025	38.15	38.34	38.12	38.19	-1.21%	3,401
Dec 26, 2025	38.51	38.67	38.51	38.66	+1.82%	12,584
Dec 24, 2025	37.98	38.00	37.97	37.97	+0.98%	1,726
Dec 23, 2025	37.50	37.60	37.49	37.60	+0.24%	6,461
Dec 22, 2025	37.35	37.52	37.35	37.51	+1.15%	14,320
Dec 19, 2025	37.02	37.14	37.00	37.08	+0.99%	6,652
Dec 18, 2025	36.69	36.75	36.66	36.72	+0.25%	4,281
Dec 17, 2025	36.83	36.88	36.59	36.63	+1.33%	23,856
Dec 16, 2025	36.09	36.15	36.05	36.15	-1.26%	1,404
Dec 15, 2025	36.57	36.61	36.57	36.61	-0.53%	820
Dec 12, 2025	37.04	37.06	36.74	36.80	+0.48%	6,875
Dec 11, 2025	36.56	36.67	36.54	36.63	-0.77%	3,019
Dec 10, 2025	36.73	36.92	36.72	36.91	+1.12%	3,887
Dec 9, 2025	36.51	36.60	36.46	36.51	-0.91%	4,431
Dec 8, 2025	36.71	36.84	36.71	36.84	+1.04%	5,068
Dec 5, 2025	36.46	36.49	36.43	36.46	+1.22%	10,577
Dec 4, 2025	35.99	36.02	35.91	36.02	+0.14%	7,135
Dec 3, 2025	35.78	35.97	35.78	35.97	-0.21%	7,624
Dec 2, 2025	36.03	36.05	35.87	36.05	-1.11%	36,562
Dec 1, 2025	36.42	36.45	36.40	36.45	+0.66%	7,645
Nov 28, 2025	36.02	36.21	36.02	36.21	+1.41%	4,420
Nov 26, 2025	35.51	35.70	35.51	35.70	+0.01%	14,803
Nov 25, 2025	35.61	35.70	35.61	35.70	+1.48%	9,732
Nov 24, 2025	35.01	35.18	35.00	35.18	+0.90%	15,898
Nov 21, 2025	34.65	34.89	34.59	34.87	-2.08%	20,168
Nov 20, 2025	35.99	35.99	35.61	35.61	-1.49%	14,034
Nov 19, 2025	36.07	36.18	36.07	36.14	-0.87%	1,761
Nov 18, 2025	36.42	36.46	36.38	36.46	-0.41%	3,231
Nov 17, 2025	36.73	36.82	36.52	36.61	-0.46%	9,066
Nov 14, 2025	36.62	36.90	36.62	36.78	-1.21%	23,207
Nov 13, 2025	37.44	37.49	37.23	37.23	+0.89%	4,522
Nov 12, 2025	36.78	36.92	36.78	36.90	-0.60%	1,675
Nov 11, 2025	37.12	37.19	37.12	37.12	-0.68%	4,749
Nov 10, 2025	37.31	37.38	37.24	37.38	+0.35%	6,337
Nov 7, 2025	37.06	37.25	37.01	37.25	+0.20%	4,870
Nov 6, 2025	37.37	37.37	37.13	37.18	+1.30%	3,958
Nov 5, 2025	36.58	36.71	36.58	36.70	+0.88%	944
Nov 4, 2025	36.38	36.66	36.29	36.38	-1.91%	21,561

Daily open, high, low, close and volume for Xtrackers Harvest CSI 500 China A-Shares Small Cap ETF (ASHS). Showing 250 trading days. Unadjusted prices.