Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xt MSCI China A Inclusion Equity ETF (NY: ASHX )

18.45 UNCHANGED
Last Price Updated: 8:00 PM EDT, Mar 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 17.12 17.12 17.12 0 -0.18(-1.04%)
Oct 27, 2016 17.30 1 -0.17(-0.99%)
Oct 24, 2016 17.45 17.47 17.47 17.47 1,595 +0.11(+0.65%)
Oct 18, 2016 17.36 17.36 17.36 17.36 14,226 +0.35(+2.08%)
Oct 17, 2016 16.99 17.01 16.99 17.01 1,329 -0.04(-0.22%)
Oct 12, 2016 17.04 17.04 17.04 17.04 1,462 +0.00(+0.00%)
Oct 11, 2016 17.18 17.18 17.04 17.04 18,082 -0.08(-0.48%)
Oct 10, 2016 17.09 17.13 17.09 17.13 13,295 +0.29(+1.74%)
Oct 03, 2016 16.83 16.83 16.83 16.83 0 +0.00(+0.00%)
Sep 30, 2016 16.83 16.83 16.83 16.83 78 +0.00(+0.00%)
Sep 29, 2016 16.83 16.83 16.83 16.83 664 +0.05(+0.31%)
Sep 28, 2016 16.78 16.78 16.78 16.78 0 +0.00(+0.00%)
Sep 27, 2016 16.78 16.78 16.78 16.78 0 +0.00(+0.00%)
Sep 15, 2016 16.80 16.80 16.78 16.78 78 -0.17(-1.02%)
Sep 12, 2016 16.92 16.95 16.95 16.95 265 -0.17(-1.02%)
Sep 01, 2016 17.13 17.13 17.13 17.13 531 -0.17(-0.99%)
Aug 24, 2016 17.32 17.32 17.30 17.30 5 -0.11(-0.65%)
Aug 23, 2016 17.41 17.41 17.41 17.41 471 +0.04(+0.21%)
Aug 22, 2016 17.37 17.38 17.37 17.37 678 -0.11(-0.64%)
Aug 17, 2016 17.51 17.49 17.49 17.49 1,728 -0.17(-0.98%)
Aug 16, 2016 17.67 17.70 17.34 17.66 49,147 +0.89(+5.29%)
Aug 11, 2016 16.77 16.77 16.77 16.77 132 -0.04(-0.27%)
Aug 10, 2016 16.81 16.82 16.81 16.82 1,994 +0.39(+2.40%)
Aug 02, 2016 16.42 16.42 16.42 16.42 25 -0.42(-2.49%)
Jul 21, 2016 16.82 16.84 16.82 16.84 79 +0.01(+0.05%)
Jul 20, 2016 16.80 16.83 16.77 16.83 3,042 -0.17(-0.97%)
Jul 15, 2016 16.98 17.00 17.00 17.00 2,393 -0.05(-0.31%)
Jul 13, 2016 17.05 17.05 17.05 17.05 187 +0.45(+2.72%)
Jul 11, 2016 16.60 16.60 16.60 16.60 531 +0.02(+0.09%)
Jul 07, 2016 16.58 16.58 16.58 16.58 265 +0.00(+0.00%)
Jul 06, 2016 16.58 16.58 16.58 16.58 531 +0.14(+0.87%)
Jul 05, 2016 16.44 16.44 16.44 16.44 460 +0.20(+1.20%)
Jul 01, 2016 16.25 16.25 16.25 16.25 265 +0.41(+2.56%)
Jun 24, 2016 15.84 15.84 15.84 15.84 265 -0.53(-3.22%)
Jun 20, 2016 16.37 16.37 16.37 16.37 132 +0.60(+3.80%)
Jun 15, 2016 15.77 15.77 15.77 15.77 265 +0.09(+0.54%)
Jun 14, 2016 15.61 15.68 15.61 15.68 2,153 -0.65(-4.01%)
Jun 03, 2016 16.34 16.34 16.34 16.34 398 -0.14(-0.87%)
Jun 01, 2016 16.48 16.48 16.48 16.48 398 +0.08(+0.50%)
May 31, 2016 16.10 16.40 16.10 16.40 4,254 +0.73(+4.66%)
May 27, 2016 15.67 15.67 15.67 15.67 2,659 +0.06(+0.38%)
May 26, 2016 15.61 15.61 15.61 15.61 385 +0.00(+0.00%)
May 25, 2016 15.65 15.65 15.61 15.61 889 -0.12(-0.76%)
May 24, 2016 15.66 15.73 15.66 15.73 983 +0.32(+2.05%)
May 19, 2016 15.41 15.41 15.41 15.41 398 +0.00(+0.00%)
May 18, 2016 15.19 15.52 15.19 15.41 5,790 -0.07(-0.48%)
May 13, 2016 15.49 15.49 15.49 15.49 26 -0.06(-0.41%)
May 12, 2016 15.55 15.55 15.55 15.55 332 +0.08(+0.51%)
May 11, 2016 15.47 15.47 15.47 15.47 5,755 -0.13(-0.86%)
May 10, 2016 15.59 15.61 15.59 15.61 16,619 +0.40(+2.62%)
May 09, 2016 15.21 15.21 15.21 15.21 172 -0.97(-6.00%)
May 03, 2016 16.16 16.19 16.16 16.18 61 +0.17(+1.08%)
May 02, 2016 16.03 16.03 15.98 16.01 2,054 -0.02(-0.14%)
Apr 25, 2016 16.03 16.03 16.03 16.03 664 -0.55(-3.33%)
Apr 19, 2016 16.58 16.58 16.58 16.58 398 +0.12(+0.70%)
Apr 18, 2016 16.46 16.47 16.46 16.46 1,462 -0.19(-1.13%)
Apr 15, 2016 16.64 16.65 16.63 16.65 1,664 -0.20(-1.16%)
Apr 13, 2016 16.85 16.85 16.85 16.85 664 +0.44(+2.71%)
Apr 11, 2016 16.34 16.40 16.40 16.40 265 +0.26(+1.58%)
Apr 07, 2016 16.07 16.15 16.15 16.15 6,514 -0.44(-2.63%)
Apr 06, 2016 16.53 16.58 16.52 16.58 2,871 +0.01(+0.05%)
Apr 05, 2016 16.59 16.59 16.58 16.58 479 +0.18(+1.10%)
Apr 01, 2016 16.40 16.40 16.40 16.40 265 -0.04(-0.23%)
Mar 31, 2016 16.42 16.45 16.42 16.43 1,263 -0.20(-1.18%)
Mar 30, 2016 16.58 16.64 16.58 16.63 2,692 +0.16(+0.96%)
Mar 23, 2016 16.47 16.47 16.47 16.47 265 +0.01(+0.05%)
Mar 18, 2016 16.45 16.46 16.45 16.46 59 +0.42(+2.63%)
Mar 17, 2016 15.99 16.06 15.99 16.04 959 +0.19(+1.19%)
Mar 16, 2016 15.85 15.85 15.85 15.85 132 +0.35(+2.28%)
Mar 15, 2016 15.50 15.50 15.50 15.50 281 -0.18(-1.12%)
Mar 14, 2016 15.67 15.68 15.67 15.68 664 +0.56(+3.68%)
Mar 10, 2016 15.11 15.12 15.12 15.12 1,329 -0.79(-4.95%)
Mar 07, 2016 15.79 15.91 15.91 15.91 2,127 +0.05(+0.33%)
Mar 04, 2016 15.85 15.71 15.71 15.85 398 +0.14(+0.91%)
Mar 03, 2016 15.71 15.71 15.71 15.71 132 +0.68(+4.50%)
Mar 01, 2016 15.04 15.04 15.04 15.04 2,792 +0.26(+1.73%)
Feb 29, 2016 14.83 14.83 14.74 14.78 970 -0.30(-1.99%)
Feb 26, 2016 15.10 15.11 15.08 15.08 1,994 +0.22(+1.47%)
Feb 25, 2016 14.84 14.89 14.83 14.86 1,329 -0.89(-5.64%)
Feb 24, 2016 15.64 15.75 15.64 15.75 378 +0.19(+1.21%)
Feb 19, 2016 15.50 15.56 15.56 15.56 531 +0.08(+0.53%)
Feb 18, 2016 15.56 15.56 15.48 15.48 1,237 -0.08(-0.48%)
Feb 17, 2016 15.55 15.55 15.55 15.55 797 +0.12(+0.78%)
Feb 16, 2016 14.91 15.43 14.91 15.43 465 +1.23(+8.69%)
Feb 12, 2016 14.04 14.20 14.20 14.20 2,526 -0.05(-0.37%)
Feb 10, 2016 14.25 14.25 14.25 14.25 531 -0.24(-1.66%)
Feb 09, 2016 14.49 14.49 14.49 14.49 797 -0.69(-4.56%)
Feb 04, 2016 15.19 15.19 15.19 15.19 49 +0.22(+1.46%)
Feb 03, 2016 14.91 14.97 14.85 14.97 12,161 +0.08(+0.50%)
Feb 02, 2016 14.84 14.98 14.84 14.89 2,269 -0.18(-1.20%)
Jan 29, 2016 15.07 15.07 15.07 15.07 1,994 +0.23(+1.57%)
Jan 27, 2016 14.92 15.06 14.84 14.84 2 -0.31(-2.04%)
Jan 26, 2016 15.09 15.16 15.03 15.15 20,222 -0.57(-3.64%)
Jan 25, 2016 15.84 15.86 15.72 15.72 2,159 -0.32(-1.97%)
Jan 22, 2016 15.98 16.04 15.98 16.04 3,722 +0.20(+1.28%)
Jan 20, 2016 15.84 15.83 15.83 15.83 1,462 -0.33(-2.03%)
Jan 19, 2016 15.93 16.20 15.93 16.16 1,180 -0.01(-0.06%)
Jan 14, 2016 15.96 16.17 16.17 16.17 531 +0.40(+2.52%)
Jan 13, 2016 16.04 16.04 15.73 15.77 16,519 -0.88(-5.26%)
Jan 12, 2016 16.64 16.65 16.64 16.65 531 +0.23(+1.41%)
Jan 11, 2016 16.34 16.43 16.13 16.42 6,205 -0.43(-2.55%)
Jan 08, 2016 16.95 16.95 16.85 16.85 804 +0.05(+0.27%)
Jan 07, 2016 16.70 17.19 16.70 16.80 13,741 -1.25(-6.92%)
Jan 06, 2016 18.05 18.09 18.05 18.05 2,393 +0.20(+1.09%)
Jan 05, 2016 17.85 17.86 17.84 17.86 1,657 +0.46(+2.64%)
Jan 04, 2016 18.24 18.24 17.30 17.40 7,299 -1.73(-9.05%)
Dec 31, 2015 19.12 19.13 19.13 19.13 930 -0.16(-0.81%)
Dec 30, 2015 19.50 19.50 19.28 19.28 1,388 -0.08(-0.43%)
Dec 29, 2015 19.09 19.37 19.09 19.37 1,455 +0.10(+0.51%)
Dec 28, 2015 19.18 19.27 19.18 19.27 332 -0.54(-2.73%)
Dec 24, 2015 19.78 19.81 19.81 19.81 1,861 -0.17(-0.87%)
Dec 23, 2015 20.10 20.10 19.98 19.98 2,968 -0.11(-0.56%)
Dec 22, 2015 19.97 20.10 19.97 20.10 676 +0.25(+1.27%)
Dec 21, 2015 19.86 19.86 19.84 19.84 265 +0.45(+2.34%)
Dec 17, 2015 19.39 19.39 19.39 19.39 531 +0.32(+1.70%)
Dec 16, 2015 19.27 19.27 19.00 19.07 4,085 +0.09(+0.45%)
Dec 14, 2015 18.94 18.98 18.98 18.98 1,094 +0.53(+2.88%)
Dec 10, 2015 18.56 18.56 18.43 18.45 13 -0.17(-0.92%)
Dec 09, 2015 18.62 18.62 18.62 18.62 294 -0.22(-1.15%)
Dec 07, 2015 18.85 18.90 18.83 18.84 146 -0.23(-1.20%)
Dec 04, 2015 19.09 19.09 19.07 19.07 561 +0.00(+0.01%)
Dec 03, 2015 19.20 19.20 19.06 19.06 1,380 -0.08(-0.42%)
Dec 02, 2015 19.22 19.22 19.14 19.14 696 +0.54(+2.91%)
Dec 01, 2015 18.63 18.68 18.57 18.60 1,595 +0.12(+0.67%)
Nov 30, 2015 18.31 18.48 18.31 18.48 2,229 +0.20(+1.09%)
Nov 27, 2015 18.61 18.84 18.19 18.28 14,902 -1.18(-6.06%)
Nov 25, 2015 19.46 19.46 19.46 19.46 547 +0.12(+0.60%)
Nov 24, 2015 19.26 19.34 19.26 19.34 641 +0.03(+0.17%)
Nov 23, 2015 19.31 19.31 19.31 19.31 641 -0.22(-1.14%)
Nov 20, 2015 19.54 19.54 19.53 19.53 2,578 +0.16(+0.83%)
Nov 19, 2015 19.46 19.46 19.37 19.37 2,782 +0.17(+0.88%)
Nov 18, 2015 19.20 19.20 19.20 19.20 958 -0.10(-0.50%)
Nov 17, 2015 19.31 19.39 19.30 19.30 2,663 -0.09(-0.45%)
Nov 16, 2015 19.40 19.40 19.37 19.38 531 +0.77(+4.15%)
Nov 13, 2015 19.17 19.17 18.61 18.61 684 -0.77(-3.95%)
Nov 12, 2015 19.43 19.43 19.36 19.38 2,141 -0.36(-1.81%)
Nov 11, 2015 19.82 19.82 19.74 19.74 1,478 +0.13(+0.67%)
Nov 10, 2015 19.55 19.60 19.55 19.60 1,859 +0.12(+0.64%)
Nov 09, 2015 19.63 19.66 19.48 19.48 6,398 -0.07(-0.34%)
Nov 06, 2015 19.23 19.55 19.23 19.55 4,764 +0.48(+2.53%)
Nov 05, 2015 18.98 19.06 18.98 19.06 2,176 +0.30(+1.60%)
Nov 04, 2015 18.76 18.76 18.76 18.76 1,083 +0.91(+5.07%)
Nov 03, 2015 17.86 17.86 17.86 17.86 3,092 -0.12(-0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.