ADVE Historical Prices
Matthews Asia Dividend Active ETF · daily open, high, low, close & volume
Trading days
249
Period high
47.82
Period low
38.00
Period change
+14.96%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 44.98 | 44.98 | 44.98 | 44.98 | -0.29% | 11 |
| Oct 28, 2026 | 45.11 | 45.11 | 45.11 | 45.11 | +0.42% | 26 |
| Oct 27, 2026 | 44.70 | 44.93 | 44.70 | 44.93 | +1.23% | 838 |
| Oct 26, 2026 | 44.25 | 44.40 | 44.25 | 44.38 | +0.57% | 2,764 |
| Oct 23, 2026 | 44.13 | 44.13 | 44.13 | 44.13 | +0.22% | 19 |
| Oct 22, 2026 | 43.96 | 44.05 | 43.87 | 44.03 | -1.26% | 4,018 |
| Oct 21, 2026 | 44.59 | 44.59 | 44.59 | 44.59 | +0.44% | 139 |
| Oct 20, 2026 | 44.52 | 44.52 | 44.39 | 44.39 | +0.45% | 846 |
| Oct 19, 2026 | 44.19 | 44.19 | 44.19 | 44.19 | +0.37% | 23 |
| Oct 16, 2026 | 44.06 | 44.06 | 43.97 | 44.03 | -1.24% | 404 |
| Oct 15, 2026 | 44.59 | 44.59 | 44.59 | 44.59 | +0.12% | 7 |
| Oct 14, 2026 | 44.78 | 44.78 | 44.53 | 44.53 | -2.17% | 261 |
| Oct 13, 2026 | 45.52 | 45.52 | 45.52 | 45.52 | -0.25% | 12 |
| Oct 12, 2026 | 45.63 | 45.63 | 45.63 | 45.63 | -0.66% | 9 |
| Oct 9, 2026 | 46.04 | 46.04 | 45.94 | 45.94 | +0.34% | 428 |
| Oct 8, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | -1.60% | 226 |
| Oct 7, 2026 | 46.40 | 46.52 | 46.40 | 46.52 | -0.97% | 120 |
| Oct 6, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | -0.47% | 101 |
| Oct 5, 2026 | 47.20 | 47.25 | 47.19 | 47.19 | +0.81% | 709 |
| Oct 2, 2026 | 46.63 | 46.81 | 46.63 | 46.81 | +0.90% | 821 |
| Oct 1, 2026 | 46.16 | 46.40 | 46.16 | 46.40 | +0.21% | 117 |
| Sep 30, 2026 | 46.34 | 46.41 | 46.23 | 46.30 | -0.29% | 4,691 |
| Sep 29, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | -0.13% | 16 |
| Sep 28, 2026 | 46.30 | 46.49 | 46.30 | 46.49 | -0.36% | 850 |
| Sep 25, 2026 | 46.41 | 46.66 | 46.41 | 46.66 | +0.91% | 23,216 |
| Sep 24, 2026 | 46.14 | 46.24 | 46.09 | 46.24 | -0.67% | 1,248 |
| Sep 23, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | -1.85% | 140 |
| Sep 22, 2026 | 47.34 | 47.43 | 47.34 | 47.43 | +0.79% | 719 |
| Sep 21, 2026 | 47.07 | 47.07 | 47.06 | 47.06 | +2.12% | 136 |
| Sep 18, 2026 | 46.08 | 46.08 | 46.08 | 46.08 | -0.85% | 173 |
| Sep 17, 2026 | 46.53 | 46.53 | 46.47 | 46.47 | +1.05% | 511 |
| Sep 16, 2026 | 46.49 | 47.33 | 45.88 | 45.99 | -0.74% | 20,171 |
| Sep 15, 2026 | 46.48 | 46.48 | 46.34 | 46.34 | -0.68% | 26,985 |
| Sep 14, 2026 | 46.72 | 46.72 | 46.65 | 46.65 | -1.52% | 316 |
| Sep 11, 2026 | 47.30 | 47.37 | 47.30 | 47.37 | +0.08% | 222 |
| Sep 9, 2026 | 47.33 | 47.33 | 47.33 | 47.33 | -0.96% | 95 |
| Sep 8, 2026 | 47.77 | 47.79 | 47.77 | 47.79 | +0.04% | 1,288 |
| Sep 4, 2026 | 47.47 | 47.77 | 47.47 | 47.77 | +1.05% | 692 |
| Sep 3, 2026 | 47.31 | 47.31 | 47.28 | 47.28 | +0.77% | 218 |
| Sep 2, 2026 | 46.50 | 46.98 | 46.50 | 46.92 | +0.93% | 3,083 |
| Aug 31, 2026 | 46.45 | 46.49 | 46.44 | 46.49 | -0.12% | 1,483 |
| Aug 28, 2026 | 46.54 | 46.54 | 46.54 | 46.54 | -0.30% | 72 |
| Aug 27, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | +0.31% | 124 |
| Aug 26, 2026 | 46.54 | 46.54 | 46.54 | 46.54 | -0.21% | 92 |
| Aug 25, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | +1.37% | 36 |
| Aug 24, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | -1.07% | 16 |
| Aug 21, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | +0.74% | 132 |
| Aug 20, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | +0.62% | 42 |
| Aug 19, 2026 | 45.91 | 45.91 | 45.65 | 45.88 | +0.47% | 2,759 |
| Aug 18, 2026 | 45.77 | 45.77 | 45.61 | 45.66 | -2.73% | 4,426 |
| Aug 17, 2026 | 46.76 | 47.26 | 46.76 | 46.94 | +0.35% | 6,331 |
| Aug 14, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | +0.28% | 168 |
| Aug 13, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | -0.16% | 45 |
| Aug 12, 2026 | 46.73 | 46.73 | 46.73 | 46.73 | +0.89% | 20 |
| Aug 11, 2026 | 46.31 | 46.31 | 46.31 | 46.31 | +0.28% | 143 |
| Aug 10, 2026 | 46.24 | 46.24 | 46.18 | 46.18 | -0.41% | 741 |
| Aug 7, 2026 | 46.29 | 46.37 | 46.18 | 46.37 | +0.69% | 9,576 |
| Aug 6, 2026 | 45.80 | 46.08 | 45.80 | 46.05 | -0.54% | 11,455 |
| Aug 5, 2026 | 46.37 | 46.37 | 46.30 | 46.30 | -0.62% | 126 |
| Aug 4, 2026 | 46.52 | 46.59 | 46.52 | 46.59 | +1.43% | 699 |
| Aug 3, 2026 | 45.96 | 46.00 | 45.93 | 45.93 | +0.51% | 9,891 |
| Jul 31, 2026 | 45.63 | 45.70 | 45.63 | 45.70 | -0.99% | 677 |
| Jul 30, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | +3.94% | 12 |
| Jul 29, 2026 | 44.77 | 44.77 | 44.41 | 44.41 | -1.22% | 888 |
| Jul 28, 2026 | 44.88 | 44.96 | 44.88 | 44.96 | -0.91% | 840 |
| Jul 27, 2026 | 45.09 | 45.37 | 45.09 | 45.37 | +0.10% | 630 |
| Jul 24, 2026 | 45.32 | 45.32 | 45.32 | 45.32 | -0.59% | 594 |
| Jul 23, 2026 | 45.59 | 45.59 | 45.59 | 45.59 | -0.46% | 181 |
| Jul 22, 2026 | 45.56 | 45.85 | 45.56 | 45.80 | -0.15% | 556 |
| Jul 21, 2026 | 45.64 | 45.87 | 45.64 | 45.87 | +1.97% | 408 |
| Jul 20, 2026 | 45.10 | 45.13 | 44.99 | 44.99 | +0.23% | 428 |
| Jul 17, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | -0.77% | 36 |
| Jul 16, 2026 | 45.39 | 45.39 | 45.23 | 45.23 | -1.10% | 230 |
| Jul 15, 2026 | 45.65 | 45.73 | 45.60 | 45.73 | -0.15% | 767 |
| Jul 14, 2026 | 45.98 | 45.98 | 45.80 | 45.80 | +1.11% | 192 |
| Jul 13, 2026 | 45.27 | 45.30 | 45.27 | 45.30 | -1.69% | 415 |
| Jul 10, 2026 | 46.08 | 46.08 | 46.08 | 46.08 | +0.65% | 308 |
| Jul 9, 2026 | 45.90 | 45.90 | 45.78 | 45.78 | +0.16% | 447 |
| Jul 8, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | +0.50% | 162 |
| Jul 7, 2026 | 45.64 | 45.64 | 45.48 | 45.48 | -1.71% | 871 |
| Jul 6, 2026 | 46.31 | 46.31 | 46.27 | 46.27 | +2.94% | 321 |
| Jul 2, 2026 | 45.26 | 45.26 | 44.95 | 44.95 | -0.02% | 446 |
| Jul 1, 2026 | 44.96 | 44.96 | 44.96 | 44.96 | -2.28% | 109 |
| Jun 30, 2026 | 45.47 | 46.01 | 45.47 | 46.01 | +0.86% | 374 |
| Jun 29, 2026 | 45.61 | 45.61 | 45.61 | 45.61 | +0.96% | 158 |
| Jun 26, 2026 | 45.37 | 45.41 | 42.75 | 45.18 | -0.19% | 1,030 |
| Jun 25, 2026 | 45.27 | 45.27 | 45.27 | 45.27 | +0.21% | 219 |
| Jun 24, 2026 | 45.01 | 45.17 | 45.01 | 45.17 | -0.13% | 248 |
| Jun 23, 2026 | 45.23 | 45.23 | 45.23 | 45.23 | -3.82% | 75 |
| Jun 22, 2026 | 47.08 | 47.08 | 47.03 | 47.03 | -0.86% | 770 |
| Jun 18, 2026 | 47.20 | 47.44 | 47.20 | 47.44 | +1.98% | 1,189 |
| Jun 17, 2026 | 47.20 | 47.20 | 46.52 | 46.52 | -0.61% | 136 |
| Jun 16, 2026 | 47.31 | 47.31 | 46.80 | 46.80 | -1.23% | 3,943 |
| Jun 15, 2026 | 47.15 | 47.39 | 47.15 | 47.39 | +1.98% | 335 |
| Jun 12, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | +0.51% | 264 |
| Jun 11, 2026 | 45.06 | 46.23 | 45.06 | 46.23 | +3.15% | 1,585 |
| Jun 10, 2026 | 45.00 | 45.06 | 44.82 | 44.82 | -1.45% | 1,128 |
| Jun 9, 2026 | 45.97 | 46.02 | 45.37 | 45.48 | -0.05% | 1,221 |
| Jun 8, 2026 | 45.57 | 45.62 | 45.50 | 45.50 | +1.34% | 917 |
| Jun 5, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | -5.21% | 161 |
| Jun 4, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | -0.32% | 42 |
| Jun 3, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | -0.63% | 59 |
| Jun 2, 2026 | 47.82 | 47.82 | 47.82 | 47.82 | +1.38% | 71 |
| Jun 1, 2026 | 46.83 | 47.17 | 46.83 | 47.17 | +1.93% | 165 |
| May 29, 2026 | 46.38 | 46.38 | 46.27 | 46.27 | -0.27% | 431 |
| May 28, 2026 | 46.14 | 46.50 | 46.14 | 46.40 | +0.13% | 1,709 |
| May 27, 2026 | 46.58 | 46.58 | 46.17 | 46.34 | -0.63% | 1,318 |
| May 26, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | +1.66% | 113 |
| May 22, 2026 | 46.06 | 46.06 | 45.87 | 45.87 | -1.02% | 438 |
| May 21, 2026 | 45.87 | 46.34 | 45.87 | 46.34 | +0.02% | 482 |
| May 20, 2026 | 46.13 | 46.33 | 46.06 | 46.33 | +1.27% | 822 |
| May 19, 2026 | 45.72 | 45.75 | 45.72 | 45.75 | -0.42% | 527 |
| May 18, 2026 | 46.16 | 46.16 | 45.95 | 45.95 | -0.31% | 254 |
| May 15, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | -2.35% | 14 |
| May 14, 2026 | 47.17 | 47.20 | 47.17 | 47.20 | +0.22% | 177 |
| May 13, 2026 | 47.14 | 47.14 | 47.09 | 47.09 | +1.23% | 186 |
| May 12, 2026 | 46.52 | 46.52 | 46.52 | 46.52 | -1.56% | 260 |
| May 11, 2026 | 47.24 | 47.27 | 47.22 | 47.26 | +0.01% | 2,104 |
| May 8, 2026 | 47.27 | 47.27 | 47.26 | 47.26 | +0.70% | 259 |
| May 7, 2026 | 46.84 | 46.93 | 46.84 | 46.93 | -0.80% | 693 |
| May 6, 2026 | 46.57 | 47.34 | 46.57 | 47.31 | +3.27% | 700 |
| May 5, 2026 | 45.84 | 45.84 | 45.81 | 45.81 | +1.46% | 245 |
| May 4, 2026 | 45.53 | 45.57 | 45.15 | 45.15 | -0.65% | 4,514 |
| May 1, 2026 | 45.70 | 45.70 | 45.44 | 45.44 | -0.03% | 319 |
| Apr 30, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | +2.33% | 47 |
| Apr 29, 2026 | 44.42 | 44.42 | 44.42 | 44.42 | -0.31% | 141 |
| Apr 28, 2026 | 44.64 | 44.64 | 44.54 | 44.56 | -0.56% | 725 |
| Apr 27, 2026 | 44.84 | 44.84 | 44.81 | 44.81 | -0.06% | 451 |
| Apr 24, 2026 | 44.60 | 44.84 | 44.60 | 44.84 | +1.14% | 1,942 |
| Apr 23, 2026 | 44.80 | 44.80 | 44.34 | 44.34 | -0.97% | 691 |
| Apr 22, 2026 | 44.49 | 44.77 | 44.49 | 44.77 | +1.40% | 739 |
| Apr 21, 2026 | 44.74 | 44.74 | 44.15 | 44.15 | -1.44% | 1,178 |
| Apr 20, 2026 | 44.90 | 44.90 | 44.79 | 44.79 | -0.76% | 2,024 |
| Apr 17, 2026 | 45.29 | 45.29 | 45.14 | 45.14 | +1.51% | 727 |
| Apr 16, 2026 | 44.47 | 44.47 | 44.47 | 44.47 | -0.09% | 302 |
| Apr 15, 2026 | 44.46 | 44.51 | 44.31 | 44.51 | -0.46% | 509 |
| Apr 14, 2026 | 44.71 | 44.71 | 44.71 | 44.71 | +1.28% | 335 |
| Apr 13, 2026 | 43.45 | 44.15 | 43.45 | 44.15 | +0.50% | 2,057 |
| Apr 10, 2026 | 44.02 | 44.02 | 43.93 | 43.93 | +0.12% | 552 |
| Apr 9, 2026 | 43.60 | 43.88 | 43.60 | 43.88 | -0.27% | 1,063 |
| Apr 8, 2026 | 44.16 | 44.16 | 43.82 | 44.00 | +5.61% | 1,744 |
| Apr 7, 2026 | 41.96 | 42.27 | 41.42 | 41.66 | -0.99% | 2,055 |
| Apr 6, 2026 | 42.08 | 42.08 | 42.08 | 42.08 | +0.60% | 125 |
| Apr 2, 2026 | 41.83 | 41.83 | 41.83 | 41.83 | -0.98% | 232 |
| Apr 1, 2026 | 42.33 | 42.51 | 42.20 | 42.24 | +1.36% | 3,106 |
| Mar 31, 2026 | 40.52 | 41.68 | 40.52 | 41.68 | +3.40% | 1,794 |
| Mar 30, 2026 | 40.31 | 40.31 | 40.31 | 40.31 | -0.74% | 180 |
| Mar 27, 2026 | 40.78 | 40.78 | 40.61 | 40.61 | -0.22% | 402 |
| Mar 26, 2026 | 40.81 | 40.81 | 40.69 | 40.69 | -3.20% | 647 |
| Mar 25, 2026 | 42.16 | 42.16 | 42.04 | 42.04 | +0.98% | 374 |
| Mar 24, 2026 | 41.42 | 41.79 | 41.41 | 41.63 | -0.42% | 2,122 |
| Mar 23, 2026 | 41.95 | 41.95 | 41.78 | 41.81 | +2.13% | 1,910 |
| Mar 20, 2026 | 41.40 | 41.41 | 40.91 | 40.94 | -3.18% | 3,028 |
| Mar 19, 2026 | 41.56 | 42.42 | 39.85 | 42.28 | +0.30% | 1,462 |
| Mar 18, 2026 | 42.16 | 42.16 | 42.16 | 42.16 | -1.50% | 433 |
| Mar 17, 2026 | 42.77 | 42.82 | 42.77 | 42.80 | +0.96% | 375 |
| Mar 16, 2026 | 42.59 | 42.59 | 42.39 | 42.39 | +1.83% | 5,035 |
| Mar 13, 2026 | 42.25 | 42.25 | 41.63 | 41.63 | -0.19% | 359 |
| Mar 12, 2026 | 42.26 | 42.26 | 41.71 | 41.71 | -2.38% | 1,628 |
| Mar 11, 2026 | 42.65 | 42.72 | 42.58 | 42.72 | -0.22% | 2,842 |
| Mar 10, 2026 | 42.79 | 43.04 | 42.77 | 42.82 | +0.06% | 3,273 |
| Mar 9, 2026 | 41.62 | 42.79 | 41.58 | 42.79 | +2.00% | 3,090 |
| Mar 6, 2026 | 42.17 | 42.17 | 41.95 | 41.95 | -0.95% | 175 |
| Mar 5, 2026 | 42.22 | 42.35 | 41.90 | 42.35 | -2.04% | 1,219 |
| Mar 4, 2026 | 42.60 | 43.29 | 42.60 | 43.23 | +1.01% | 634 |
| Mar 3, 2026 | 42.27 | 42.92 | 41.79 | 42.80 | -3.66% | 4,654 |
| Mar 2, 2026 | 44.00 | 44.64 | 44.00 | 44.43 | -1.74% | 5,594 |
| Feb 27, 2026 | 45.27 | 45.27 | 45.22 | 45.22 | -0.39% | 1,344 |
| Feb 26, 2026 | 45.72 | 45.72 | 45.03 | 45.39 | -0.72% | 3,838 |
| Feb 25, 2026 | 45.55 | 45.72 | 45.42 | 45.72 | +1.21% | 8,926 |
| Feb 24, 2026 | 44.81 | 45.24 | 44.81 | 45.17 | +0.90% | 3,467 |
| Feb 23, 2026 | 44.85 | 44.85 | 44.76 | 44.77 | -0.50% | 3,636 |
| Feb 20, 2026 | 44.83 | 45.01 | 44.82 | 44.99 | +1.38% | 3,673 |
| Feb 19, 2026 | 44.29 | 44.41 | 44.24 | 44.38 | +0.07% | 4,194 |
| Feb 18, 2026 | 44.50 | 44.61 | 44.23 | 44.35 | +0.05% | 7,880 |
| Feb 17, 2026 | 44.48 | 44.48 | 43.91 | 44.33 | -0.58% | 2,862 |
| Feb 13, 2026 | 44.39 | 44.63 | 44.26 | 44.59 | +0.22% | 2,205 |
| Feb 12, 2026 | 45.04 | 45.04 | 44.49 | 44.49 | -0.25% | 6,446 |
| Feb 11, 2026 | 44.47 | 44.72 | 44.47 | 44.60 | +1.38% | 944 |
| Feb 10, 2026 | 43.87 | 44.06 | 43.87 | 43.99 | +1.01% | 999 |
| Feb 9, 2026 | 43.28 | 43.59 | 43.28 | 43.55 | +1.42% | 5,331 |
| Feb 6, 2026 | 42.68 | 42.94 | 42.68 | 42.94 | +2.67% | 1,624 |
| Feb 5, 2026 | 42.10 | 42.10 | 41.73 | 41.83 | -0.45% | 1,401 |
| Feb 4, 2026 | 42.41 | 42.41 | 41.88 | 42.02 | -0.68% | 1,834 |
| Feb 3, 2026 | 42.49 | 42.49 | 41.95 | 42.30 | +0.45% | 2,942 |
| Feb 2, 2026 | 41.69 | 42.15 | 41.14 | 42.11 | +0.37% | 2,510 |
| Jan 30, 2026 | 42.24 | 42.32 | 41.83 | 41.96 | -1.57% | 6,042 |
| Jan 29, 2026 | 42.86 | 42.86 | 42.09 | 42.63 | +0.54% | 3,975 |
| Jan 28, 2026 | 42.33 | 42.46 | 42.16 | 42.40 | -0.12% | 3,522 |
| Jan 27, 2026 | 42.16 | 42.45 | 42.16 | 42.45 | +1.88% | 844 |
| Jan 26, 2026 | 41.59 | 41.75 | 41.59 | 41.67 | -0.04% | 1,252 |
| Jan 23, 2026 | 41.41 | 41.74 | 41.41 | 41.69 | +0.30% | 2,907 |
| Jan 22, 2026 | 41.49 | 41.65 | 41.42 | 41.56 | +0.66% | 1,151 |
| Jan 21, 2026 | 41.13 | 41.31 | 41.03 | 41.29 | +0.90% | 931 |
| Jan 20, 2026 | 41.15 | 41.27 | 40.83 | 40.92 | -1.24% | 2,156 |
| Jan 16, 2026 | 41.48 | 41.49 | 41.30 | 41.44 | +0.04% | 1,864 |
| Jan 15, 2026 | 41.41 | 41.42 | 41.41 | 41.42 | +1.19% | 915 |
| Jan 14, 2026 | 40.79 | 40.95 | 40.79 | 40.93 | +0.44% | 1,154 |
| Jan 13, 2026 | 40.80 | 40.86 | 40.75 | 40.75 | -0.73% | 1,917 |
| Jan 12, 2026 | 40.63 | 41.07 | 40.58 | 41.05 | +1.30% | 867 |
| Jan 9, 2026 | 40.31 | 40.54 | 40.24 | 40.53 | +0.77% | 2,318 |
| Jan 8, 2026 | 40.19 | 40.22 | 40.01 | 40.22 | -0.01% | 4,881 |
| Jan 7, 2026 | 40.51 | 40.51 | 40.15 | 40.23 | -0.81% | 6,392 |
| Jan 6, 2026 | 40.68 | 40.68 | 40.48 | 40.55 | +0.44% | 4,156 |
| Jan 5, 2026 | 40.37 | 40.41 | 40.13 | 40.38 | +0.76% | 12,666 |
| Jan 2, 2026 | 39.98 | 40.07 | 39.93 | 40.07 | +2.34% | 782 |
| Dec 31, 2025 | 39.16 | 39.22 | 39.16 | 39.16 | -0.61% | 1,119 |
| Dec 30, 2025 | 39.47 | 39.47 | 39.31 | 39.40 | +0.12% | 6,257 |
| Dec 29, 2025 | 39.27 | 39.37 | 39.07 | 39.35 | -0.19% | 2,796 |
| Dec 26, 2025 | 39.39 | 39.42 | 39.36 | 39.42 | +0.48% | 777 |
| Dec 24, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | +0.36% | 17 |
| Dec 23, 2025 | 39.06 | 39.09 | 39.06 | 39.09 | +0.62% | 212 |
| Dec 22, 2025 | 38.81 | 38.85 | 38.77 | 38.85 | +0.26% | 1,135 |
| Dec 19, 2025 | 38.80 | 38.85 | 38.75 | 38.75 | +1.00% | 597 |
| Dec 18, 2025 | 38.41 | 38.48 | 38.37 | 38.37 | +0.97% | 838 |
| Dec 17, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | -2.55% | 357 |
| Dec 16, 2025 | 39.07 | 39.07 | 38.86 | 38.99 | -0.86% | 4,050 |
| Dec 15, 2025 | 39.39 | 39.39 | 39.33 | 39.33 | +0.66% | 2,710 |
| Dec 12, 2025 | 39.56 | 39.56 | 39.04 | 39.07 | -0.60% | 3,748 |
| Dec 11, 2025 | 39.28 | 39.34 | 39.19 | 39.31 | -0.23% | 3,234 |
| Dec 10, 2025 | 39.13 | 39.45 | 39.09 | 39.40 | +0.77% | 2,055 |
| Dec 9, 2025 | 39.12 | 39.14 | 39.06 | 39.10 | -0.24% | 1,421 |
| Dec 8, 2025 | 39.20 | 39.20 | 39.09 | 39.19 | -0.39% | 1,343 |
| Dec 5, 2025 | 39.35 | 39.35 | 39.34 | 39.34 | +0.38% | 251 |
| Dec 4, 2025 | 39.37 | 39.37 | 39.20 | 39.20 | -0.15% | 863 |
| Dec 3, 2025 | 39.22 | 39.26 | 39.20 | 39.26 | +0.16% | 834 |
| Dec 2, 2025 | 39.24 | 39.24 | 39.07 | 39.19 | +0.31% | 1,157 |
| Dec 1, 2025 | 39.15 | 39.18 | 39.07 | 39.07 | -0.24% | 1,352 |
| Nov 28, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | -0.07% | 63 |
| Nov 26, 2025 | 39.09 | 39.19 | 39.09 | 39.19 | +0.67% | 292 |
| Nov 25, 2025 | 38.67 | 38.93 | 38.67 | 38.93 | +0.18% | 1,061 |
| Nov 24, 2025 | 38.50 | 38.90 | 38.50 | 38.86 | +1.30% | 916 |
| Nov 21, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | +0.83% | 18 |
| Nov 20, 2025 | 38.23 | 38.23 | 38.05 | 38.05 | -1.33% | 733 |
| Nov 19, 2025 | 38.39 | 38.56 | 38.39 | 38.56 | -0.25% | 412 |
| Nov 18, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | -0.77% | 127 |
| Nov 17, 2025 | 38.80 | 38.95 | 38.80 | 38.95 | -1.12% | 247 |
| Nov 14, 2025 | 39.58 | 39.58 | 39.40 | 39.40 | +0.14% | 1,152 |
| Nov 13, 2025 | 39.42 | 39.47 | 39.29 | 39.34 | -0.99% | 667 |
| Nov 12, 2025 | 39.67 | 39.74 | 39.67 | 39.73 | +0.40% | 551 |
| Nov 11, 2025 | 39.55 | 39.58 | 39.55 | 39.58 | +0.15% | 168 |
| Nov 10, 2025 | 39.35 | 39.52 | 39.35 | 39.52 | +1.83% | 1,011 |
| Nov 7, 2025 | 38.43 | 38.81 | 38.43 | 38.81 | -0.42% | 359 |
| Nov 6, 2025 | 38.91 | 38.97 | 38.68 | 38.97 | -0.23% | 2,140 |
| Nov 5, 2025 | 39.08 | 39.08 | 39.07 | 39.07 | +0.71% | 277 |
| Nov 4, 2025 | 39.00 | 39.00 | 38.79 | 38.79 | -1.09% | 789 |
| Nov 3, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | +0.51% | 52 |
| Oct 31, 2025 | 38.94 | 39.02 | 38.94 | 39.02 | -0.27% | 364 |
| Oct 30, 2025 | 39.28 | 39.28 | 39.13 | 39.13 | -0.75% | 2,625 |
Daily open, high, low, close and volume for Matthews Asia Dividend Active ETF (ADVE). Showing 249 trading days. Unadjusted prices.