XTrackers X Harvest Msci China Tech 100 ETF

(XCTE)
Sector: n/a
$27.83
$-0.85 -2.95
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 $30.00 $28.67 $27.76 $27.83 0
11/11/2024 $30.00 $29.28 $28.21 $28.67 0
08/11/2024 $30.00 $30.00 $27.93 $27.93 31
07/11/2024 $28.92 $29.25 $28.90 $29.25 727
06/11/2024 $28.70 $29.00 $27.69 $28.21 0
05/11/2024 $28.70 $29.00 $28.70 $29.00 101
04/11/2024 $27.60 $28.39 $27.71 $28.22 0
01/11/2024 $27.60 $27.71 $27.60 $27.71 108
31/10/2024 $26.79 $27.99 $27.65 $27.86 0
30/10/2024 $26.79 $28.24 $27.59 $27.92 0
29/10/2024 $26.79 $28.76 $28.02 $28.24 0
28/10/2024 $26.79 $28.51 $27.95 $28.47 0
25/10/2024 $26.79 $28.25 $27.11 $27.95 0
24/10/2024 $26.79 $27.54 $27.04 $27.54 0
23/10/2024 $26.79 $28.01 $27.30 $27.54 0
22/10/2024 $26.79 $27.84 $26.96 $27.59 0
21/10/2024 $26.79 $27.62 $26.81 $27.15 0
18/10/2024 $26.79 $27.86 $27.18 $27.44 0
17/10/2024 $26.79 $26.86 $25.46 $25.83 0
16/10/2024 $26.79 $26.86 $26.79 $26.85 55
15/10/2024 $27.98 $28.11 $26.61 $26.70 0
14/10/2024 $27.98 $28.11 $27.98 $28.11 1,810
11/10/2024 $28.58 $28.72 $27.07 $28.59 0
10/10/2024 $28.58 $28.58 $28.53 $28.77 3
09/10/2024 $29.90 $29.85 $27.57 $28.77 0
08/10/2024 $29.90 $29.92 $29.85 $29.85 912
07/10/2024 $32.05 $32.57 $31.93 $31.93 118
04/10/2024 $30.45 $31.60 $30.37 $31.21 0
03/10/2024 $30.45 $30.45 $29.94 $30.36 356
02/10/2024 $27.92 $31.42 $28.25 $30.31 0
01/10/2024 $27.92 $28.25 $27.92 $28.25 101
30/09/2024 $28.66 $28.69 $28.09 $28.08 8,870
27/09/2024 $26.51 $27.04 $26.51 $27.04 9,388
26/09/2024 $26.23 $26.23 $25.58 $25.78 1,947
25/09/2024 $24.03 $24.07 $24.02 $24.07 420
24/09/2024 $24.19 $24.20 $24.05 $24.20 917
23/09/2024 $21.65 $22.71 $21.98 $22.60 0
20/09/2024 $21.65 $22.49 $22.22 $22.28 0
19/09/2024 $21.65 $22.38 $21.82 $22.26 0
18/09/2024 $21.65 $22.22 $21.57 $21.82 0
17/09/2024 $21.65 $22.07 $21.68 $21.98 0
16/09/2024 $21.65 $22.05 $21.36 $21.68 0
13/09/2024 $21.65 $22.03 $21.26 $21.69 0
12/09/2024 $21.65 $21.69 $21.65 $21.79 150
11/09/2024 $21.74 $21.79 $21.74 $21.55 1
10/09/2024 $21.66 $21.87 $21.27 $21.55 0
09/09/2024 $21.66 $21.85 $21.23 $21.59 0
06/09/2024 $21.66 $22.24 $21.37 $21.63 0
05/09/2024 $21.66 $22.16 $21.43 $21.94 0
04/09/2024 $21.66 $22.25 $21.48 $21.89 0
03/09/2024 $21.66 $22.13 $21.51 $21.83 0
02/09/2024 $21.66 $21.99 $21.31 $21.99 0
30/08/2024 $21.66 $22.63 $21.70 $21.99 0
29/08/2024 $21.66 $21.70 $21.66 $21.70 150
28/08/2024 $21.75 $21.79 $21.33 $21.38 0
27/08/2024 $21.75 $21.79 $21.75 $21.79 1
26/08/2024 $21.60 $22.14 $21.53 $21.67 0
23/08/2024 $21.60 $22.14 $21.53 $21.67 0
22/08/2024 $21.60 $22.14 $21.53 $21.67 0
21/08/2024 $21.60 $22.01 $21.34 $21.93 0
20/08/2024 $21.60 $22.26 $21.56 $21.77 0
19/08/2024 $21.60 $22.36 $21.68 $22.25 0
16/08/2024 $21.60 $22.08 $21.42 $21.95 0
15/08/2024 $21.60 $21.97 $21.33 $21.76 0
14/08/2024 $21.60 $21.60 $21.59 $21.59 150
13/08/2024 $21.75 $21.81 $21.75 $21.81 100
12/08/2024 $21.68 $21.93 $21.29 $21.76 0
09/08/2024 $21.68 $21.92 $21.21 $21.63 0
08/08/2024 $21.68 $21.78 $21.68 $21.77 31
07/08/2024 $21.50 $21.92 $21.17 $21.59 0
06/08/2024 $22.18 $22.18 $20.99 $21.50 0
05/08/2024 $22.18 $21.93 $20.81 $21.52 0
02/08/2024 $22.18 $21.99 $21.26 $21.65 0
01/08/2024 $22.18 $22.31 $21.93 $21.96 0
31/07/2024 $22.18 $22.73 $21.79 $22.31 0
30/07/2024 $22.18 $22.21 $21.64 $21.78 0
29/07/2024 $22.18 $22.24 $21.57 $21.98 0
26/07/2024 $22.18 $22.45 $21.94 $22.12 0
25/07/2024 $22.18 $22.41 $21.70 $22.12 0
24/07/2024 $22.18 $22.21 $22.18 $22.21 150
23/07/2024 $22.73 $22.91 $22.03 $22.42 0
22/07/2024 $22.73 $23.40 $22.51 $22.91 0
19/07/2024 $22.73 $23.02 $22.50 $22.62 0
18/07/2024 $22.73 $23.20 $22.37 $22.70 0
17/07/2024 $22.73 $23.19 $22.46 $22.75 0
16/07/2024 $22.73 $23.07 $22.27 $22.80 0
15/07/2024 $22.73 $23.27 $22.31 $22.82 0
12/07/2024 $22.73 $23.64 $23.05 $23.27 0
11/07/2024 $22.73 $23.50 $22.78 $23.26 0
10/07/2024 $22.73 $22.78 $22.73 $22.78 15
09/07/2024 $22.34 $22.77 $22.28 $22.64 0
08/07/2024 $22.34 $22.66 $22.22 $22.28 0
05/07/2024 $22.34 $22.77 $22.07 $22.47 0
04/07/2024 $22.34 $22.80 $22.57 $22.64 0
03/07/2024 $22.34 $22.89 $22.43 $22.80 0
02/07/2024 $22.34 $22.43 $22.34 $22.43 1
01/07/2024 $22.53 $22.93 $22.09 $22.49 0
28/06/2024 $22.53 $23.06 $22.10 $22.45 0
27/06/2024 $22.53 $22.62 $22.52 $22.62 323
26/06/2024 $22.89 $22.94 $22.89 $22.94 470
25/06/2024 $23.29 $23.21 $22.40 $22.75 0
24/06/2024 $23.29 $23.29 $23.21 $23.21 37
21/06/2024 $23.63 $23.43 $22.73 $23.07 0
20/06/2024 $23.63 $23.69 $22.93 $23.22 0
19/06/2024 $23.63 $23.77 $23.53 $23.68 0
18/06/2024 $23.63 $23.64 $23.08 $23.52 0
17/06/2024 $23.63 $23.69 $22.92 $23.38 0
14/06/2024 $23.63 $23.97 $23.18 $23.28 0
13/06/2024 $23.63 $23.70 $23.35 $23.42 0
12/06/2024 $23.63 $23.85 $22.97 $23.44 0
11/06/2024 $23.63 $23.63 $23.06 $23.36 0
10/06/2024 $23.63 $23.63 $23.07 $23.49 0
07/06/2024 $23.63 $23.63 $23.57 $23.57 146
06/06/2024 $23.99 $24.15 $23.52 $23.99 0
05/06/2024 $23.99 $24.32 $23.79 $23.96 0
04/06/2024 $23.99 $24.21 $23.72 $23.86 0
03/06/2024 $23.99 $23.99 $23.82 $23.85 147
31/05/2024 $23.47 $23.47 $23.45 $23.45 140
30/05/2024 $23.73 $23.97 $23.67 $23.97 2,420
29/05/2024 $23.77 $23.79 $23.70 $23.69 840
28/05/2024 $24.08 $24.08 $23.84 $23.83 1
27/05/2024 $23.88 $23.94 $23.84 $23.94 425
24/05/2024 $23.88 $23.94 $23.84 $23.94 425
23/05/2024 $25.14 $24.84 $24.26 $24.33 0
22/05/2024 $25.14 $25.15 $24.72 $24.78 0
21/05/2024 $25.14 $25.21 $24.40 $24.85 0
20/05/2024 $25.14 $25.66 $25.00 $25.20 0
17/05/2024 $25.14 $25.71 $25.31 $25.66 0
16/05/2024 $25.14 $25.38 $25.00 $25.31 0
15/05/2024 $25.14 $25.14 $25.14 $25.14 424
14/05/2024 $24.88 $25.14 $24.80 $25.14 0
13/05/2024 $24.88 $25.17 $24.88 $25.14 2,811