Market data

Select a section

XTrackers X Harvest Msci China Tech 100 ETF

(XCTE)
Sector: n/a
$30.55
$0.09 0.29
Last updated: 16:47:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/07/2025 $30.62 $30.77 $30.46 $30.55 0
10/07/2025 $30.62 $30.65 $30.36 $30.46 0
09/07/2025 $30.62 $30.62 $30.44 $30.44 1,870
08/07/2025 $30.44 $30.84 $30.34 $30.70 0
07/07/2025 $30.44 $30.41 $30.03 $30.34 0
04/07/2025 $30.44 $30.37 $30.19 $30.30 0
03/07/2025 $30.44 $30.76 $30.20 $30.29 0
02/07/2025 $30.44 $30.42 $30.07 $30.24 0
01/07/2025 $30.44 $30.92 $30.33 $30.42 0
30/06/2025 $30.44 $30.44 $30.42 $30.42 79
27/06/2025 $29.44 $30.51 $30.30 $30.39 0
26/06/2025 $29.44 $30.53 $30.31 $30.49 0
25/06/2025 $29.44 $31.06 $30.28 $30.42 0
24/06/2025 $29.44 $30.52 $29.53 $30.27 0
23/06/2025 $29.44 $29.60 $29.28 $29.53 0
20/06/2025 $29.44 $29.53 $29.19 $29.29 0
19/06/2025 $29.44 $29.44 $29.19 $29.19 35
18/06/2025 $29.15 $29.93 $29.60 $29.69 0
17/06/2025 $29.15 $30.32 $29.84 $29.93 0
16/06/2025 $29.15 $30.39 $29.86 $30.32 0
13/06/2025 $29.15 $30.24 $29.73 $29.85 0
12/06/2025 $29.15 $30.52 $30.10 $30.24 0
11/06/2025 $29.15 $30.94 $30.19 $30.51 0
10/06/2025 $29.15 $30.50 $30.10 $30.19 0
09/06/2025 $29.15 $30.51 $29.92 $30.50 0
06/06/2025 $29.15 $30.26 $29.82 $29.92 0
05/06/2025 $29.15 $30.30 $29.87 $30.26 0
04/06/2025 $29.15 $29.94 $29.38 $29.92 0
03/06/2025 $29.15 $29.64 $29.12 $29.38 0
02/06/2025 $29.15 $29.15 $29.12 $29.12 2,706
30/05/2025 $29.90 $29.72 $28.93 $29.13 0
29/05/2025 $29.90 $30.06 $29.38 $29.69 0
28/05/2025 $29.90 $29.60 $29.33 $29.38 0
27/05/2025 $29.90 $30.15 $29.30 $29.56 0
26/05/2025 $29.90 $30.15 $29.90 $30.15 2,299
23/05/2025 $29.90 $30.15 $29.90 $30.15 2,299
22/05/2025 $29.34 $30.75 $30.18 $30.28 0
21/05/2025 $29.34 $30.94 $30.52 $30.75 0
20/05/2025 $29.34 $30.58 $30.27 $30.52 0
19/05/2025 $29.34 $30.36 $30.03 $30.27 0
16/05/2025 $29.34 $30.42 $30.10 $30.16 0
15/05/2025 $29.34 $30.82 $30.07 $30.20 0
14/05/2025 $29.34 $30.88 $30.53 $30.82 0
13/05/2025 $29.34 $31.75 $29.60 $30.53 0
12/05/2025 $29.34 $30.89 $29.45 $30.45 0
09/05/2025 $29.34 $29.68 $29.23 $29.45 0
08/05/2025 $29.34 $29.91 $28.85 $29.51 0
07/05/2025 $29.34 $29.87 $29.15 $29.29 0
06/05/2025 $29.34 $29.87 $29.34 $29.86 400
05/05/2025 $29.56 $29.56 $29.44 $29.44 396
02/05/2025 $29.56 $29.56 $29.44 $29.44 396
01/05/2025 $28.62 $28.75 $28.51 $28.50 450
30/04/2025 $28.62 $29.49 $28.27 $28.47 0
29/04/2025 $28.62 $28.65 $28.52 $28.51 2,685
28/04/2025 $27.41 $28.63 $28.28 $28.41 0
25/04/2025 $27.41 $28.70 $28.40 $28.51 0
24/04/2025 $27.41 $28.61 $28.13 $28.55 0
23/04/2025 $27.41 $29.11 $27.74 $28.46 0
22/04/2025 $27.41 $28.06 $27.06 $27.74 0
21/04/2025 $27.41 $27.71 $27.26 $27.36 0
18/04/2025 $27.41 $27.71 $27.26 $27.36 0
17/04/2025 $27.41 $27.71 $27.26 $27.36 0
16/04/2025 $27.41 $27.55 $27.41 $27.55 50
15/04/2025 $27.84 $27.84 $27.77 $27.77 110
14/04/2025 $27.81 $28.11 $27.81 $28.11 120
11/04/2025 $27.41 $27.41 $27.12 $27.11 146
10/04/2025 $26.84 $26.84 $26.66 $26.66 591
09/04/2025 $26.31 $26.31 $25.56 $25.56 870
08/04/2025 $29.22 $26.38 $25.40 $25.72 0
07/04/2025 $29.22 $27.47 $24.74 $25.40 0
04/04/2025 $29.22 $29.23 $27.33 $27.47 1,495
03/04/2025 $29.39 $29.49 $29.39 $29.49 355
02/04/2025 $30.06 $30.06 $30.02 $30.01 133
01/04/2025 $30.10 $30.21 $30.10 $30.20 99
31/03/2025 $30.00 $30.05 $29.97 $30.05 811
28/03/2025 $30.58 $30.58 $30.39 $30.39 327
27/03/2025 $30.99 $31.21 $30.82 $31.17 0
26/03/2025 $30.99 $31.11 $30.94 $30.94 467
25/03/2025 $31.25 $31.19 $30.65 $30.89 0
24/03/2025 $31.25 $31.30 $31.19 $31.19 573
21/03/2025 $31.13 $31.13 $30.93 $31.13 2,800
20/03/2025 $31.76 $31.76 $31.65 $31.65 3,700
19/03/2025 $32.59 $32.63 $32.54 $32.61 316
18/03/2025 $32.37 $33.05 $32.45 $32.71 0
17/03/2025 $32.37 $32.63 $31.87 $32.60 0
14/03/2025 $32.37 $32.37 $32.09 $32.08 580
13/03/2025 $32.19 $31.55 $29.66 $31.49 0
12/03/2025 $32.19 $32.03 $29.60 $31.45 0
11/03/2025 $32.19 $32.04 $31.30 $31.68 0
10/03/2025 $32.19 $31.81 $31.06 $31.30 0
07/03/2025 $32.19 $32.19 $31.81 $31.81 1,172
06/03/2025 $30.24 $32.51 $29.91 $32.01 0
05/03/2025 $30.24 $31.38 $30.19 $31.27 0
04/03/2025 $30.24 $30.24 $30.19 $30.19 124
03/03/2025 $30.55 $30.62 $30.55 $30.61 214
28/02/2025 $30.50 $30.69 $30.50 $30.69 60
27/02/2025 $31.61 $31.74 $31.61 $31.74 2
26/02/2025 $32.01 $32.14 $31.87 $32.06 4,080
25/02/2025 $31.26 $31.26 $31.16 $31.22 198
24/02/2025 $31.08 $31.08 $30.94 $30.93 73
21/02/2025 $31.99 $32.30 $31.99 $32.21 4,355
20/02/2025 $30.67 $31.60 $30.67 $31.16 3,259
19/02/2025 $30.99 $30.99 $30.77 $30.88 890
18/02/2025 $31.08 $31.08 $30.63 $30.63 570
17/02/2025 $30.57 $30.72 $30.57 $30.72 276
14/02/2025 $30.72 $30.89 $30.53 $30.53 706
13/02/2025 $29.53 $29.66 $29.53 $29.66 25
12/02/2025 $29.74 $29.96 $29.64 $29.91 2,625
11/02/2025 $29.39 $29.53 $28.97 $29.27 0
10/02/2025 $29.39 $29.96 $29.12 $29.53 0
07/02/2025 $29.39 $29.48 $29.12 $29.12 1,810
06/02/2025 $28.66 $28.66 $28.52 $27.86 5
05/02/2025 $27.77 $27.87 $27.77 $27.86 431
04/02/2025 $27.38 $28.51 $27.71 $27.71 0
03/02/2025 $27.38 $27.71 $27.38 $27.71 133
31/01/2025 $27.89 $28.05 $27.89 $28.05 214
30/01/2025 $27.50 $28.23 $27.50 $28.23 660
29/01/2025 $27.89 $28.02 $27.84 $28.02 677
28/01/2025 $26.87 $27.54 $27.23 $27.30 0
27/01/2025 $26.87 $27.61 $27.15 $27.53 0
24/01/2025 $26.87 $27.47 $26.60 $27.40 0
23/01/2025 $26.87 $26.88 $26.50 $26.59 0
22/01/2025 $26.87 $26.94 $26.85 $26.86 440
21/01/2025 $26.83 $26.97 $26.83 $26.97 376
20/01/2025 $26.03 $27.50 $26.82 $27.39 0
17/01/2025 $26.03 $26.98 $26.11 $26.82 0
16/01/2025 $26.03 $26.11 $26.03 $26.03 5
15/01/2025 $25.96 $26.30 $25.50 $26.03 0
14/01/2025 $25.96 $26.00 $25.91 $26.00 2,000
13/01/2025 $26.25 $25.38 $25.16 $25.22 0

Market data

Select a section