Xtrackers MSCI All China Equity ETF (CN) Historical Stock Data
0.13 ↑0.00 (0.00%)
As of March 12, 2024, 12:37pm EST.
Historical Data
In the past 30 trading days, CN is down -0.29% a day on average. There have been 23 days where Xtrackers MSCI All China Equity ETF closed green and 7 days where CN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-10 | 0.13 | 0.13 | ↑$0.00 (0.00%) | 0.13 | 0.13 | 500 |
| 2025-01-08 | 0.14 | 0.15 | ↑$0.01 (7.41%) | 0.14 | 0.15 | 30K |
| 2025-01-03 | 0.15 | 0.15 | ↑$0.00 (0.00%) | 0.15 | 0.15 | 7K |
| 2024-12-31 | 0.15 | 0.15 | ↑$0.00 (0.00%) | 0.15 | 0.15 | 2.50K |
| 2024-12-30 | 0.16 | 0.16 | ↑$0.00 (0.00%) | 0.16 | 0.16 | 1.16K |
| 2024-12-20 | 0.13 | 0.13 | ↑$0.00 (0.00%) | 0.13 | 0.13 | 21.40K |
| 2024-12-16 | 0.13 | 0.13 | ↑$0.01 (4.00%) | 0.12 | 0.13 | 34K |
| 2024-12-13 | 0.12 | 0.12 | ↑$0.00 (0.00%) | 0.12 | 0.12 | 39.50K |
| 2024-12-06 | 0.13 | 0.13 | ↑$0.00 (0.00%) | 0.13 | 0.14 | 11.50K |
| 2024-11-29 | 0.14 | 0.13 | ↓$0.01 (-7.41%) | 0.13 | 0.14 | 61K |
| 2024-11-22 | 0.16 | 0.16 | ↑$0.00 (0.00%) | 0.16 | 0.16 | 2.60K |
| 2024-11-15 | 0.17 | 0.16 | ↓$0.01 (-6.06%) | 0.16 | 0.17 | 38.50K |
| 2024-11-11 | 0.15 | 0.15 | ↑$0.00 (0.00%) | 0.14 | 0.15 | 12K |
| 2024-11-08 | 0.15 | 0.14 | ↓$0.00 (-3.45%) | 0.14 | 0.15 | 26K |
| 2024-11-06 | 0.16 | 0.15 | ↓$0.01 (-6.45%) | 0.15 | 0.16 | 49.84K |
| 2024-11-01 | 0.16 | 0.15 | ↓$0.01 (-6.25%) | 0.15 | 0.16 | 46.20K |
| 2024-10-30 | 0.17 | 0.17 | ↑$0.01 (3.03%) | 0.16 | 0.17 | 59K |
| 2024-10-25 | 0.17 | 0.17 | ↑$0.00 (0.00%) | 0.16 | 0.17 | 27K |
| 2024-10-24 | 0.17 | 0.16 | ↓$0.01 (-3.03%) | 0.16 | 0.17 | 42.21K |
| 2024-10-23 | 0.17 | 0.17 | ↑$0.00 (0.00%) | 0.17 | 0.17 | 9K |
| 2024-10-21 | 0.16 | 0.16 | ↑$0.00 (0.00%) | 0.16 | 0.16 | 1.65K |
| 2024-10-18 | 0.17 | 0.16 | ↓$0.01 (-5.88%) | 0.16 | 0.17 | 35.50K |
| 2024-10-17 | 0.17 | 0.17 | ↑$0.00 (0.00%) | 0.17 | 0.17 | 11.50K |
| 2024-10-16 | 0.17 | 0.17 | ↑$0.01 (3.03%) | 0.17 | 0.17 | 18.50K |
| 2024-10-15 | 0.17 | 0.18 | ↑$0.01 (5.88%) | 0.17 | 0.18 | 55.73K |
| 2024-10-11 | 0.18 | 0.18 | ↑$0.00 (0.00%) | 0.18 | 0.18 | 2.50K |
| 2024-10-10 | 0.17 | 0.17 | ↑$0.00 (0.00%) | 0.17 | 0.18 | 35.30K |
| 2024-10-09 | 0.16 | 0.17 | ↑$0.01 (6.45%) | 0.16 | 0.17 | 30.12K |
| 2024-10-04 | 0.17 | 0.17 | ↑$0.00 (0.00%) | 0.17 | 0.17 | 20.22K |
| 2024-09-30 | 0.17 | 0.17 | ↑$0.00 (0.00%) | 0.17 | 0.17 | 5.50K |
Create an account or log in to view more rows.
$CN I love you!
$CN Like if the Hedgies are fucked
$CN buy and HODL
$CN warming up
$CN Looking for this cup to breakout.
$CN to the moon
$CN looks like a loading
$CN time will come
$CN flow comin
$CN Buy now