Xtrackers MSCI All China Equity ETF (CN) Historical Stock Data
0.16 ↑0.02 (14.29%)
As of March 12, 2024, 12:37pm EST.
Historical Data
In the past 30 trading days, CN is down -1.50% a day on average. There have been 13 days where Xtrackers MSCI All China Equity ETF closed green and 17 days where CN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 0.16 | 0.16 | ↑$0.01 (3.23%) | 0.15 | 0.16 | 45.38K |
| 2024-04-23 | 0.14 | 0.14 | ↑$0.00 (0.00%) | 0.14 | 0.14 | 1K |
| 2024-04-19 | 0.14 | 0.16 | ↑$0.03 (18.52%) | 0.14 | 0.16 | 87.13K |
| 2024-04-16 | 0.15 | 0.14 | ↓$0.01 (-6.90%) | 0.14 | 0.15 | 9.25K |
| 2024-04-12 | 0.16 | 0.15 | ↓$0.01 (-3.23%) | 0.15 | 0.16 | 78.50K |
| 2024-04-09 | 0.16 | 0.15 | ↓$0.01 (-3.23%) | 0.15 | 0.16 | 28.47K |
| 2024-04-08 | 0.16 | 0.16 | ↓$0.01 (-3.13%) | 0.15 | 0.16 | 79.50K |
| 2024-04-05 | 0.15 | 0.16 | ↑$0.01 (6.67%) | 0.15 | 0.16 | 114.28K |
| 2024-04-04 | 0.16 | 0.15 | ↓$0.01 (-3.23%) | 0.15 | 0.16 | 19.71K |
| 2024-04-03 | 0.16 | 0.15 | ↓$0.01 (-6.45%) | 0.15 | 0.16 | 91.73K |
| 2024-04-02 | 0.16 | 0.15 | ↓$0.01 (-6.25%) | 0.15 | 0.16 | 60K |
| 2024-04-01 | 0.19 | 0.16 | ↓$0.03 (-16.22%) | 0.16 | 0.19 | 148.51K |
| 2024-03-27 | 0.15 | 0.14 | ↓$0.00 (-3.45%) | 0.14 | 0.15 | 39.45K |
| 2024-03-26 | 0.16 | 0.15 | ↓$0.01 (-6.45%) | 0.14 | 0.16 | 450.34K |
| 2024-03-25 | 0.17 | 0.14 | ↓$0.03 (-17.65%) | 0.14 | 0.17 | 167.46K |
| 2024-03-22 | 0.17 | 0.16 | ↓$0.01 (-3.03%) | 0.16 | 0.17 | 76.50K |
| 2024-03-21 | 0.16 | 0.17 | ↑$0.01 (6.25%) | 0.16 | 0.18 | 52K |
| 2024-03-15 | 23.67 | 23.67 | ↑$0.00 (0.00%) | 23.67 | 23.67 | 76K |
| 2024-03-13 | 23.63 | 23.67 | ↑$0.04 (0.16%) | 23.63 | 23.67 | 159 |
| 2024-03-12 | 23.63 | 23.67 | ↑$0.04 (0.15%) | 23.63 | 23.67 | 1.15K |
| 2024-03-11 | 23.68 | 23.69 | ↑$0.01 (0.04%) | 23.66 | 23.72 | 2.98K |
| 2024-03-08 | 23.71 | 23.71 | ↑$0.00 (0.00%) | 23.71 | 23.71 | 169 |
| 2024-03-07 | 23.64 | 23.72 | ↑$0.08 (0.33%) | 23.64 | 23.72 | 212 |
| 2024-03-05 | 23.69 | 23.65 | ↓$0.04 (-0.16%) | 23.65 | 23.69 | 2.05K |
| 2024-03-04 | 23.83 | 23.77 | ↓$0.06 (-0.25%) | 23.77 | 23.83 | 4.08K |
| 2024-03-01 | 24.05 | 24.05 | ↑$0.00 (0.00%) | 24.05 | 24.05 | 74 |
| 2024-02-29 | 23.83 | 23.72 | ↓$0.11 (-0.44%) | 23.72 | 23.83 | 216 |
| 2024-02-28 | 23.52 | 23.52 | ↑$0.00 (0.00%) | 23.52 | 23.52 | 4 |
| 2024-02-27 | 24.10 | 24.08 | ↓$0.02 (-0.08%) | 24.08 | 24.10 | 3.53K |
| 2024-02-26 | 23.86 | 23.78 | ↓$0.08 (-0.33%) | 23.78 | 23.86 | 170 |
Create an account or log in to view more rows.
$CN Yolo
$CN I blocked some bears and I liked it!
$CN has just been halted from trading.
$CN when's the offering?
$CN Bullish AF ??
$CN who else excited??
$CN It's happening!
$CN said y’all dumb af
$CN buying time
added
$CN News?