ASHR Historical Prices
NYSEARCA: ASHRXtrackersGreater China RegionETFUSD
32.38+0.24 (+0.75%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ASHR price history
The price history for Xtrackers Harvest CSI 300 China A-Shares (ASHR) on this page begins on November 4, 2013, when the stock closed at $24.45; it most recently closed at $32.38 on October 5, 2026. The highest price in this record is $55.19, reached on June 8, 2015; the latest close is 41.3% below that peak. Across the 12 complete calendar years in the table, ASHR finished higher in 6 and lower in 6. Its best year was 2014 (+54.8%) and its worst was 2022 (-28.3%).
Over roughly 13 years the share price changed +32.4%, a 2.2% compound annual price return (excluding dividends). In the last 12 months alone, ASHR has lost 1.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
ASHR returns
1 week
-0.40%
1 month
-4.88%
3 months
-8.48%
6 months
-4.23%
Year to date
-1.43%
1 year
-1.79%
3 years
+27.08%
5 years
-16.55%
ASHR price return, excluding dividends.
ASHR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 32.38 | -2.82% |
| 2025 | 33.32 | +31.08% |
| 2024 | 25.42 | +6.32% |
| 2023 | 23.91 | -14.67% |
| 2022 | 28.02 | -28.32% |
| 2021 | 39.09 | -2.42% |
| 2020 | 40.06 | +34.02% |
| 2019 | 29.89 | +32.84% |
| 2018 | 22.50 | -27.49% |
| 2017 | 31.03 | +32.32% |
| 2016 | 23.45 | -16.19% |
| 2015 | 27.98 | -24.95% |
| 2014 | 37.28 | +54.75% |
| 2013* | 24.09 | -1.47% |
ASHR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 32.39 | 32.44 | 32.34 | 32.38 | +0.75% | |
| 32.24 | 32.28 | 32.07 | 32.14 | -0.96% | |
| 32.43 | 32.47 | 32.35 | 32.45 | -0.61% | |
| 32.59 | 32.69 | 32.57 | 32.65 | 0.00% | |
| 32.58 | 32.71 | 32.40 | 32.65 | +0.43% | |
| 32.61 | 32.62 | 32.46 | 32.51 | -0.73% | |
| 32.53 | 32.75 | 32.50 | 32.75 | +0.24% | |
| 32.72 | 32.78 | 32.67 | 32.67 | +0.03% | |
| 32.57 | 32.67 | 32.52 | 32.66 | +0.46% | |
| 32.45 | 32.54 | 32.36 | 32.51 | -1.75% | |
| 33.10 | 33.14 | 32.99 | 33.09 | -0.30% | |
| 33.23 | 33.29 | 33.10 | 33.19 | -1.19% | |
| 33.77 | 33.77 | 33.56 | 33.59 | -1.70% | |
| 34.14 | 34.20 | 34.09 | 34.17 | -0.18% | |
| 34.10 | 34.24 | 34.05 | 34.23 | +1.36% | |
| 33.71 | 33.77 | 33.62 | 33.77 | +1.02% | |
| 33.49 | 33.52 | 33.43 | 33.43 | +0.45% | |
| 33.44 | 33.57 | 33.20 | 33.28 | +0.12% | |
| 33.32 | 33.32 | 33.20 | 33.24 | -0.63% | |
| 33.43 | 33.53 | 33.38 | 33.45 | -0.56% | |
| 33.75 | 33.77 | 33.64 | 33.64 | +0.06% | |
| 33.82 | 33.82 | 33.62 | 33.62 | -1.23% | |
| 34.17 | 34.22 | 34.03 | 34.04 | -0.15% | |
| 34.14 | 34.19 | 34.04 | 34.09 | -0.32% | |
| 34.03 | 34.23 | 34.03 | 34.20 | +0.38% | |
| 34.07 | 34.14 | 33.95 | 34.07 | +0.24% | |
| 34.00 | 34.05 | 33.97 | 33.99 | -0.64% | |
| 34.36 | 34.38 | 34.17 | 34.21 | -0.35% | |
| 34.50 | 34.50 | 34.33 | 34.33 | +0.12% | |
| 34.48 | 34.55 | 34.25 | 34.29 | -0.78% | |
| 34.53 | 34.66 | 34.46 | 34.56 | +0.99% | |
| 34.22 | 34.29 | 34.21 | 34.22 | +0.41% | |
| 34.02 | 34.09 | 33.96 | 34.08 | +0.44% | |
| 34.15 | 34.15 | 33.92 | 33.93 | -1.62% | |
| 34.53 | 34.54 | 34.45 | 34.49 | +0.70% | |
| 34.24 | 34.27 | 34.14 | 34.25 | -0.06% | |
| 34.44 | 34.44 | 34.19 | 34.27 | -1.83% | |
| 35.07 | 35.12 | 34.90 | 34.91 | -0.82% | |
| 35.15 | 35.28 | 35.15 | 35.20 | +1.35% | |
| 34.80 | 34.81 | 34.70 | 34.73 | -0.14% | |
| 34.79 | 34.88 | 34.76 | 34.78 | -0.71% | |
| 35.08 | 35.09 | 34.98 | 35.03 | +1.01% | |
| 34.79 | 34.79 | 34.65 | 34.68 | -0.80% | |
| 34.95 | 35.02 | 34.93 | 34.96 | -0.46% | |
| 35.14 | 35.19 | 35.03 | 35.12 | +1.18% | |
| 34.68 | 34.77 | 34.65 | 34.71 | +0.55% | |
| 34.67 | 34.70 | 34.50 | 34.52 | +0.49% | |
| 34.12 | 34.37 | 34.06 | 34.35 | +1.27% | |
| 33.79 | 33.93 | 33.73 | 33.92 | -0.82% | |
| 34.13 | 34.27 | 34.04 | 34.20 | -0.20% | |
| 33.92 | 34.30 | 33.90 | 34.27 | +1.15% | |
| 33.98 | 34.26 | 33.86 | 33.88 | -0.18% | |
| 33.84 | 33.99 | 33.81 | 33.94 | -2.39% | |
| 34.80 | 34.85 | 34.65 | 34.77 | +1.19% | |
| 34.39 | 34.54 | 34.33 | 34.36 | -1.21% | |
| 34.82 | 34.97 | 34.75 | 34.78 | -0.54% | |
| 34.85 | 35.01 | 34.84 | 34.97 | -0.17% | |
| 34.94 | 35.06 | 34.86 | 35.03 | +3.09% | |
| 34.05 | 34.19 | 33.95 | 33.98 | +1.04% | |
| 33.51 | 33.69 | 33.40 | 33.63 | -2.66% | |
| 34.65 | 34.72 | 34.52 | 34.55 | -2.43% | |
| 35.43 | 35.52 | 35.31 | 35.41 | -0.20% | |
| 35.44 | 35.53 | 35.37 | 35.48 | +2.84% | |
| 34.59 | 34.64 | 34.49 | 34.50 | -2.49% | |
| 35.28 | 35.42 | 35.27 | 35.38 | -1.39% | |
| 35.82 | 35.93 | 35.78 | 35.88 | +2.99% | |
| 34.74 | 34.88 | 34.65 | 34.84 | -0.80% | |
| 35.19 | 35.28 | 35.04 | 35.12 | -1.27% | |
| 35.39 | 35.57 | 35.39 | 35.57 | +1.17% | |
| 35.42 | 35.54 | 34.99 | 35.16 | -3.25% | |
| 36.26 | 36.47 | 36.21 | 36.34 | -0.87% | |
| 36.62 | 36.70 | 36.50 | 36.66 | +1.13% | |
| 36.05 | 36.28 | 35.94 | 36.25 | +1.06% | |
| 35.78 | 36.00 | 35.68 | 35.87 | -2.23% | |
| 36.85 | 36.93 | 36.57 | 36.69 | +2.31% | |
| 35.91 | 35.96 | 35.77 | 35.86 | -0.55% | |
| 36.10 | 36.29 | 36.05 | 36.06 | -3.32% | |
| 37.13 | 37.33 | 37.12 | 37.30 | +2.64% | |
| 36.42 | 36.46 | 36.27 | 36.34 | +1.17% | |
| 36.20 | 36.31 | 35.88 | 35.92 | -0.08% | |
| 36.05 | 36.11 | 35.94 | 35.95 | -0.50% | |
| 36.11 | 36.22 | 36.05 | 36.13 | +2.32% | |
| 35.24 | 35.41 | 35.24 | 35.31 | +0.83% | |
| 34.59 | 35.04 | 34.54 | 35.02 | +1.04% | |
| 34.86 | 34.93 | 34.62 | 34.66 | -0.83% | |
| 35.20 | 35.32 | 34.61 | 34.95 | +1.27% | |
| 34.67 | 34.67 | 34.40 | 34.51 | -1.06% | |
| 35.28 | 35.31 | 34.75 | 34.88 | -3.06% | |
| 36.00 | 36.04 | 35.90 | 35.98 | -0.53% | |
| 36.30 | 36.30 | 36.12 | 36.17 | -0.14% | |
| 36.12 | 36.26 | 36.12 | 36.22 | +2.09% | |
| 35.41 | 35.58 | 35.37 | 35.48 | -1.36% | |
| 35.96 | 36.08 | 35.89 | 35.97 | +0.03% | |
| 35.82 | 36.06 | 35.82 | 35.96 | +0.11% | |
| 35.84 | 35.99 | 35.84 | 35.92 | -0.50% | |
| 36.14 | 36.18 | 36.04 | 36.10 | +2.12% | |
| 35.26 | 35.39 | 35.23 | 35.35 | +0.28% | |
| 35.00 | 35.30 | 34.95 | 35.25 | -0.73% | |
| 35.39 | 35.57 | 35.30 | 35.51 | +1.00% | |
| 35.15 | 35.25 | 35.01 | 35.16 | -0.42% | |
| 35.46 | 35.49 | 35.21 | 35.31 | -0.45% | |
| 35.63 | 35.63 | 35.40 | 35.47 | -1.85% | |
| 36.03 | 36.19 | 35.95 | 36.14 | -2.03% | |
| 36.61 | 36.99 | 36.58 | 36.89 | +1.49% | |
| 36.39 | 36.41 | 36.17 | 36.35 | -0.44% | |
| 36.34 | 36.60 | 36.32 | 36.51 | +2.18% | |
| 35.72 | 35.81 | 35.68 | 35.73 | +0.51% | |
| 35.86 | 35.91 | 35.55 | 35.55 | -1.25% | |
| 35.68 | 36.03 | 35.63 | 36.00 | +1.84% | |
| 35.33 | 35.38 | 35.25 | 35.35 | +0.68% | |
| 35.39 | 35.42 | 35.06 | 35.11 | -0.82% | |
| 35.38 | 35.61 | 35.32 | 35.40 | +0.23% | |
| 35.05 | 35.37 | 35.03 | 35.32 | +1.58% | |
| 34.89 | 34.97 | 34.74 | 34.77 | +0.40% | |
| 34.53 | 34.65 | 34.51 | 34.63 | -0.26% | |
| 34.82 | 34.83 | 34.71 | 34.72 | -0.49% | |
| 34.80 | 34.91 | 34.75 | 34.89 | -0.06% | |
| 34.95 | 35.09 | 34.79 | 34.91 | -0.40% | |
| 34.89 | 35.05 | 34.89 | 35.05 | +1.71% | |
| 34.79 | 34.81 | 34.46 | 34.46 | -1.09% | |
| 34.83 | 34.93 | 34.72 | 34.84 | +0.17% | |
| 34.70 | 34.96 | 34.67 | 34.78 | +0.81% | |
| 34.57 | 34.65 | 34.47 | 34.50 | +0.44% | |
| 34.26 | 34.43 | 34.26 | 34.35 | -0.84% | |
| 34.41 | 34.69 | 34.41 | 34.64 | +1.43% | |
| 33.85 | 34.15 | 33.83 | 34.15 | +1.01% | |
| 33.86 | 33.91 | 33.74 | 33.81 | +1.20% | |
| 33.19 | 33.43 | 33.15 | 33.41 | -0.36% | |
| 33.53 | 33.77 | 33.39 | 33.53 | +4.07% | |
| 32.15 | 32.28 | 32.04 | 32.22 | -0.31% | |
| 32.40 | 32.43 | 32.24 | 32.32 | -0.80% | |
| 32.33 | 32.65 | 32.25 | 32.58 | -0.55% | |
| 32.58 | 32.88 | 32.58 | 32.76 | +0.37% | |
| 32.07 | 32.69 | 32.07 | 32.64 | +1.33% | |
| 32.19 | 32.29 | 32.07 | 32.21 | +0.66% | |
| 32.25 | 32.25 | 31.96 | 32.00 | +0.28% | |
| 32.09 | 32.25 | 31.91 | 31.91 | -2.42% | |
| 32.66 | 32.73 | 32.56 | 32.70 | +2.09% | |
| 31.99 | 32.17 | 31.90 | 32.03 | -0.40% | |
| 32.30 | 32.48 | 32.03 | 32.16 | -0.65% | |
| 32.72 | 32.75 | 32.32 | 32.37 | -2.12% | |
| 32.79 | 33.18 | 32.77 | 33.07 | -0.21% | |
| 33.32 | 33.45 | 33.12 | 33.14 | -1.19% | |
| 33.55 | 33.68 | 33.52 | 33.54 | -0.30% | |
| 33.57 | 33.72 | 33.55 | 33.64 | +0.33% | |
| 33.77 | 33.91 | 33.47 | 33.53 | -0.21% | |
| 33.80 | 33.82 | 33.52 | 33.60 | -0.97% | |
| 33.96 | 34.01 | 33.79 | 33.93 | +0.83% | |
| 33.72 | 34.00 | 33.60 | 33.65 | +0.51% | |
| 32.98 | 33.49 | 32.89 | 33.48 | +1.06% | |
| 33.10 | 33.27 | 33.00 | 33.13 | -0.15% | |
| 33.34 | 33.46 | 32.96 | 33.18 | -0.51% | |
| 33.32 | 33.38 | 33.17 | 33.35 | +0.88% | |
| 33.14 | 33.16 | 32.57 | 33.06 | -3.05% | |
| 33.93 | 34.18 | 33.90 | 34.10 | +0.03% | |
| 34.08 | 34.23 | 34.04 | 34.09 | -0.23% | |
| 34.42 | 34.43 | 34.04 | 34.17 | -1.16% | |
| 34.35 | 34.59 | 34.35 | 34.57 | +1.26% | |
| 33.95 | 34.18 | 33.95 | 34.14 | +0.38% | |
| 34.11 | 34.25 | 34.00 | 34.01 | -0.26% | |
| 33.55 | 34.12 | 33.50 | 34.10 | +0.65% | |
| 33.75 | 33.90 | 33.69 | 33.88 | -0.38% | |
| 33.99 | 34.10 | 33.94 | 34.01 | +0.44% | |
| 33.80 | 33.91 | 33.65 | 33.86 | +0.53% | |
| 33.58 | 33.70 | 33.50 | 33.68 | -0.41% | |
| 34.09 | 34.09 | 33.75 | 33.82 | -0.56% | |
| 33.87 | 34.04 | 33.81 | 34.01 | -0.06% | |
| 33.98 | 34.08 | 33.97 | 34.03 | -0.21% | |
| 33.81 | 34.13 | 33.81 | 34.10 | +1.25% | |
| 33.42 | 33.70 | 33.42 | 33.68 | +1.45% | |
| 33.38 | 33.46 | 33.19 | 33.20 | -0.84% | |
| 33.63 | 33.69 | 33.40 | 33.48 | +0.72% | |
| 33.31 | 33.38 | 33.13 | 33.24 | +0.48% | |
| 33.05 | 33.17 | 33.03 | 33.08 | -1.08% | |
| 33.63 | 33.70 | 33.34 | 33.44 | -1.53% | |
| 34.09 | 34.13 | 33.71 | 33.96 | +0.89% | |
| 33.65 | 33.69 | 33.54 | 33.66 | -0.33% | |
| 33.63 | 33.78 | 33.56 | 33.77 | +0.21% | |
| 33.63 | 33.73 | 33.61 | 33.70 | +0.27% | |
| 33.40 | 33.64 | 33.39 | 33.61 | -0.24% | |
| 33.62 | 33.79 | 33.62 | 33.69 | -0.12% | |
| 33.72 | 33.78 | 33.60 | 33.73 | +0.75% | |
| 33.59 | 33.64 | 33.47 | 33.48 | -0.24% | |
| 33.74 | 33.74 | 33.53 | 33.56 | -1.18% | |
| 33.94 | 34.01 | 33.85 | 33.96 | +0.83% | |
| 33.68 | 33.71 | 33.59 | 33.68 | -0.53% | |
| 33.99 | 34.00 | 33.83 | 33.86 | -1.40% | |
| 34.16 | 34.35 | 34.10 | 34.34 | +1.27% | |
| 33.84 | 33.95 | 33.79 | 33.91 | +0.56% | |
| 33.60 | 33.73 | 33.57 | 33.72 | -0.03% | |
| 33.83 | 33.87 | 33.71 | 33.73 | -0.91% | |
| 34.00 | 34.13 | 33.98 | 34.04 | +1.13% | |
| 33.40 | 33.66 | 33.37 | 33.66 | +1.02% | |
| 33.26 | 33.34 | 33.19 | 33.32 | +1.43% | |
| 32.90 | 32.92 | 32.82 | 32.85 | -0.33% | |
| 33.04 | 33.04 | 32.89 | 32.96 | +0.58% | |
| 32.86 | 32.86 | 32.73 | 32.77 | -1.03% | |
| 33.00 | 33.12 | 32.95 | 33.11 | +0.88% | |
| 32.77 | 32.83 | 32.72 | 32.82 | +0.31% | |
| 32.70 | 32.73 | 32.61 | 32.72 | +0.34% | |
| 32.55 | 32.65 | 32.51 | 32.61 | +0.83% | |
| 32.29 | 32.37 | 32.22 | 32.34 | -1.91% | |
| 32.93 | 33.04 | 32.92 | 32.97 | +0.18% | |
| 33.17 | 33.17 | 32.89 | 32.91 | +1.17% | |
| 32.63 | 32.74 | 32.46 | 32.53 | -0.97% | |
| 32.98 | 32.99 | 32.83 | 32.85 | -0.36% | |
| 33.00 | 33.15 | 32.94 | 32.97 | +0.09% | |
| 32.98 | 33.02 | 32.84 | 32.94 | -0.75% | |
| 33.07 | 33.23 | 32.98 | 33.19 | +0.42% | |
| 32.99 | 33.12 | 32.94 | 33.05 | -0.51% | |
| 33.24 | 33.27 | 33.17 | 33.22 | +0.48% | |
| 32.95 | 33.07 | 32.92 | 33.06 | +1.22% | |
| 32.51 | 32.66 | 32.51 | 32.66 | +0.28% | |
| 32.44 | 32.58 | 32.44 | 32.57 | -0.06% | |
| 32.63 | 32.63 | 32.52 | 32.59 | -0.73% | |
| 32.80 | 32.86 | 32.78 | 32.83 | +0.77% | |
| 32.46 | 32.63 | 32.45 | 32.58 | +0.87% | |
| 32.26 | 32.36 | 32.19 | 32.30 | +0.16% | |
| 32.17 | 32.28 | 32.13 | 32.25 | +1.26% | |
| 31.72 | 31.86 | 31.62 | 31.85 | +0.19% | |
| 31.61 | 31.89 | 31.52 | 31.79 | -1.18% | |
| 32.51 | 32.58 | 32.12 | 32.17 | -1.11% | |
| 32.54 | 32.66 | 32.48 | 32.53 | +0.03% | |
| 32.52 | 32.59 | 32.44 | 32.52 | -0.06% | |
| 32.67 | 32.72 | 32.46 | 32.54 | -1.09% | |
| 32.84 | 33.05 | 32.80 | 32.90 | -1.26% | |
| 33.49 | 33.49 | 33.26 | 33.32 | +0.66% | |
| 33.09 | 33.13 | 33.01 | 33.10 | -0.12% | |
| 33.18 | 33.24 | 33.14 | 33.14 | -0.96% | |
| 33.43 | 33.46 | 33.32 | 33.46 | +0.60% | |
| 33.17 | 33.27 | 33.06 | 33.26 | 0.00% | |
| 33.34 | 33.40 | 33.19 | 33.26 | +0.88% | |
| 32.82 | 32.98 | 32.78 | 32.97 | +1.17% | |
| 32.68 | 32.74 | 32.59 | 32.59 | -1.24% | |
| 33.09 | 33.09 | 32.94 | 33.00 | -0.09% | |
| 33.03 | 33.13 | 32.93 | 33.03 | -1.49% | |
| 33.54 | 33.62 | 33.47 | 33.53 | -1.15% | |
| 33.88 | 33.99 | 33.78 | 33.92 | +0.98% | |
| 33.50 | 33.61 | 33.43 | 33.59 | +0.03% | |
| 33.58 | 33.62 | 33.54 | 33.58 | +1.27% | |
| 33.16 | 33.19 | 33.11 | 33.16 | +1.19% | |
| 32.61 | 32.80 | 32.61 | 32.77 | +0.89% | |
| 32.47 | 32.56 | 32.31 | 32.48 | -0.09% | |
| 32.56 | 32.58 | 32.49 | 32.51 | +0.56% | |
| 32.17 | 32.36 | 32.14 | 32.33 | +0.19% | |
| 32.10 | 32.28 | 32.04 | 32.27 | -1.22% | |
| 32.66 | 32.77 | 32.63 | 32.67 | +0.43% | |
| 32.52 | 32.59 | 32.40 | 32.53 | +1.18% | |
| 31.95 | 32.25 | 31.92 | 32.15 | -0.92% | |
| 32.50 | 32.53 | 32.35 | 32.45 | +3.08% | |
| 32.69 | 32.70 | 31.31 | 31.48 | -4.52% | |
| 33.30 | 33.30 | 32.91 | 32.97 | — |