MINV Historical Prices
Matthews Asia Innovators Active ETF · daily open, high, low, close & volume
Trading days
249
Period high
61.03
Period low
32.86
Period change
+16.52%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 43.65 | 43.82 | 43.61 | 43.63 | -1.46% | 3,001 |
| Oct 28, 2026 | 43.90 | 44.39 | 43.90 | 44.28 | +1.47% | 5,041 |
| Oct 27, 2026 | 43.41 | 43.72 | 43.41 | 43.63 | +0.46% | 30,676 |
| Oct 26, 2026 | 43.11 | 43.64 | 43.11 | 43.43 | +0.48% | 2,598 |
| Oct 23, 2026 | 43.18 | 43.30 | 43.16 | 43.22 | +0.69% | 4,725 |
| Oct 22, 2026 | 43.34 | 43.34 | 42.84 | 42.92 | -3.16% | 4,017 |
| Oct 21, 2026 | 44.10 | 44.32 | 44.10 | 44.32 | -0.45% | 4,142 |
| Oct 20, 2026 | 44.24 | 44.72 | 44.24 | 44.52 | -0.29% | 6,697 |
| Oct 19, 2026 | 44.87 | 44.96 | 44.65 | 44.65 | +0.68% | 2,863 |
| Oct 16, 2026 | 45.02 | 45.02 | 44.35 | 44.35 | -1.81% | 5,682 |
| Oct 15, 2026 | 44.67 | 45.18 | 44.46 | 45.17 | -1.22% | 5,582 |
| Oct 14, 2026 | 46.10 | 46.10 | 45.64 | 45.73 | -2.46% | 4,396 |
| Oct 13, 2026 | 46.79 | 46.90 | 46.58 | 46.88 | -1.19% | 3,751 |
| Oct 12, 2026 | 47.69 | 47.69 | 47.45 | 47.45 | -1.05% | 3,222 |
| Oct 9, 2026 | 47.50 | 47.95 | 47.50 | 47.95 | +1.18% | 2,933 |
| Oct 8, 2026 | 48.01 | 48.01 | 47.39 | 47.39 | -2.39% | 2,404 |
| Oct 7, 2026 | 48.50 | 48.66 | 48.50 | 48.55 | -1.56% | 5,044 |
| Oct 6, 2026 | 49.47 | 49.53 | 49.31 | 49.31 | -0.51% | 4,612 |
| Oct 5, 2026 | 49.20 | 49.70 | 49.20 | 49.57 | +1.29% | 5,920 |
| Oct 2, 2026 | 49.05 | 49.16 | 48.70 | 48.94 | +0.80% | 7,141 |
| Oct 1, 2026 | 48.37 | 48.61 | 48.31 | 48.55 | +0.28% | 5,894 |
| Sep 30, 2026 | 48.55 | 48.74 | 48.33 | 48.41 | -1.08% | 4,339 |
| Sep 29, 2026 | 48.84 | 49.07 | 48.84 | 48.94 | +0.62% | 5,078 |
| Sep 28, 2026 | 48.32 | 48.81 | 48.32 | 48.64 | -1.30% | 3,152 |
| Sep 25, 2026 | 49.11 | 49.41 | 49.11 | 49.28 | +0.85% | 33,158 |
| Sep 24, 2026 | 48.96 | 49.00 | 48.87 | 48.87 | -0.64% | 3,546 |
| Sep 23, 2026 | 49.53 | 49.53 | 49.10 | 49.18 | -1.95% | 8,512 |
| Sep 22, 2026 | 49.73 | 50.29 | 49.73 | 50.16 | +0.81% | 83,886 |
| Sep 21, 2026 | 49.44 | 49.77 | 49.39 | 49.76 | +2.41% | 4,272 |
| Sep 18, 2026 | 48.42 | 48.59 | 48.26 | 48.59 | +0.83% | 2,294 |
| Sep 17, 2026 | 48.10 | 48.41 | 48.10 | 48.19 | +1.81% | 17,581 |
| Sep 16, 2026 | 47.66 | 47.66 | 47.25 | 47.33 | -0.08% | 4,847 |
| Sep 15, 2026 | 47.41 | 47.54 | 47.30 | 47.36 | -0.62% | 1,876 |
| Sep 14, 2026 | 47.58 | 47.90 | 47.50 | 47.66 | -2.06% | 4,966 |
| Sep 11, 2026 | 48.58 | 48.80 | 48.58 | 48.66 | -0.88% | 1,877 |
| Sep 9, 2026 | 49.07 | 49.23 | 49.07 | 49.09 | -0.25% | 1,316 |
| Sep 8, 2026 | 49.21 | 49.77 | 49.21 | 49.22 | -0.45% | 4,441 |
| Sep 4, 2026 | 48.90 | 49.44 | 48.90 | 49.44 | +1.48% | 9,787 |
| Sep 3, 2026 | 48.36 | 48.80 | 48.30 | 48.72 | -0.16% | 4,976 |
| Sep 2, 2026 | 48.55 | 48.85 | 48.55 | 48.80 | -0.86% | 2,743 |
| Aug 31, 2026 | 49.36 | 49.39 | 49.16 | 49.22 | -1.17% | 6,656 |
| Aug 28, 2026 | 50.11 | 50.26 | 49.78 | 49.81 | -1.15% | 1,894 |
| Aug 27, 2026 | 50.50 | 50.51 | 50.24 | 50.39 | +1.28% | 7,823 |
| Aug 26, 2026 | 49.82 | 49.86 | 49.68 | 49.75 | +0.26% | 8,303 |
| Aug 25, 2026 | 49.55 | 49.62 | 49.46 | 49.62 | +1.42% | 2,493 |
| Aug 24, 2026 | 49.34 | 49.34 | 48.58 | 48.93 | -2.49% | 11,124 |
| Aug 21, 2026 | 50.34 | 50.35 | 50.17 | 50.18 | +0.03% | 2,701 |
| Aug 20, 2026 | 50.06 | 50.20 | 50.01 | 50.16 | +0.27% | 5,752 |
| Aug 19, 2026 | 50.06 | 50.31 | 50.02 | 50.03 | -0.18% | 4,785 |
| Aug 18, 2026 | 50.67 | 50.68 | 50.03 | 50.12 | -2.70% | 27,896 |
| Aug 17, 2026 | 51.43 | 51.92 | 51.43 | 51.51 | +1.99% | 6,353 |
| Aug 14, 2026 | 50.80 | 50.83 | 50.47 | 50.51 | +0.29% | 8,949 |
| Aug 13, 2026 | 50.45 | 50.67 | 50.30 | 50.36 | +0.25% | 13,054 |
| Aug 12, 2026 | 50.35 | 50.47 | 50.17 | 50.24 | +1.42% | 20,891 |
| Aug 11, 2026 | 49.51 | 49.54 | 49.29 | 49.54 | +0.20% | 7,126 |
| Aug 10, 2026 | 49.47 | 49.47 | 49.34 | 49.44 | -0.03% | 2,993 |
| Aug 7, 2026 | 49.42 | 49.65 | 49.16 | 49.45 | +0.64% | 21,671 |
| Aug 6, 2026 | 49.47 | 49.47 | 49.07 | 49.13 | -0.60% | 30,587 |
| Aug 5, 2026 | 49.56 | 49.62 | 49.32 | 49.43 | +0.23% | 12,402 |
| Aug 4, 2026 | 48.59 | 49.38 | 48.59 | 49.32 | +3.30% | 6,440 |
| Aug 3, 2026 | 47.46 | 47.77 | 47.26 | 47.74 | +0.64% | 17,693 |
| Jul 31, 2026 | 47.33 | 47.46 | 47.25 | 47.43 | +1.06% | 5,476 |
| Jul 30, 2026 | 46.11 | 46.99 | 46.11 | 46.94 | +1.92% | 9,042 |
| Jul 29, 2026 | 46.64 | 47.01 | 46.06 | 46.06 | -2.32% | 6,559 |
| Jul 28, 2026 | 47.00 | 47.34 | 47.00 | 47.15 | -2.79% | 10,691 |
| Jul 27, 2026 | 48.64 | 48.78 | 48.10 | 48.50 | +0.71% | 28,165 |
| Jul 24, 2026 | 48.37 | 48.54 | 48.09 | 48.16 | -1.20% | 5,270 |
| Jul 23, 2026 | 48.95 | 49.04 | 48.61 | 48.75 | -0.68% | 8,971 |
| Jul 22, 2026 | 49.22 | 49.23 | 49.02 | 49.08 | -0.56% | 2,693 |
| Jul 21, 2026 | 49.06 | 49.46 | 49.06 | 49.35 | +3.07% | 7,177 |
| Jul 20, 2026 | 48.48 | 48.48 | 47.81 | 47.88 | -0.64% | 5,529 |
| Jul 17, 2026 | 47.40 | 48.19 | 47.04 | 48.19 | -2.06% | 6,146 |
| Jul 16, 2026 | 50.14 | 50.14 | 49.20 | 49.20 | -3.57% | 3,917 |
| Jul 15, 2026 | 50.74 | 51.03 | 50.48 | 51.02 | +0.18% | 6,663 |
| Jul 14, 2026 | 50.50 | 51.12 | 50.50 | 50.93 | +0.43% | 3,600 |
| Jul 13, 2026 | 51.61 | 51.61 | 50.60 | 50.71 | -4.70% | 5,768 |
| Jul 10, 2026 | 53.00 | 53.36 | 53.00 | 53.21 | -0.80% | 7,098 |
| Jul 9, 2026 | 53.44 | 53.75 | 53.44 | 53.64 | +2.41% | 3,979 |
| Jul 8, 2026 | 51.78 | 52.38 | 51.39 | 52.38 | +0.23% | 13,148 |
| Jul 7, 2026 | 55.06 | 55.06 | 52.21 | 52.26 | -4.90% | 9,114 |
| Jul 6, 2026 | 55.00 | 55.16 | 54.92 | 54.95 | +2.36% | 6,583 |
| Jul 2, 2026 | 56.32 | 56.32 | 53.34 | 53.69 | -3.57% | 14,962 |
| Jul 1, 2026 | 56.37 | 56.37 | 55.67 | 55.67 | -3.75% | 43,166 |
| Jun 30, 2026 | 56.47 | 58.28 | 56.47 | 57.84 | +3.20% | 8,019 |
| Jun 29, 2026 | 55.46 | 56.09 | 54.79 | 56.05 | +1.12% | 8,226 |
| Jun 26, 2026 | 54.78 | 55.90 | 54.78 | 55.43 | -1.65% | 5,346 |
| Jun 25, 2026 | 56.80 | 57.32 | 56.14 | 56.36 | +1.72% | 29,361 |
| Jun 24, 2026 | 55.41 | 55.65 | 54.84 | 55.41 | +0.98% | 6,664 |
| Jun 23, 2026 | 55.46 | 55.75 | 54.77 | 54.87 | -7.65% | 28,907 |
| Jun 22, 2026 | 61.03 | 61.03 | 58.81 | 59.42 | +1.26% | 16,964 |
| Jun 18, 2026 | 57.22 | 58.85 | 57.22 | 58.68 | +5.64% | 11,571 |
| Jun 17, 2026 | 55.59 | 56.85 | 55.54 | 55.54 | +1.20% | 14,503 |
| Jun 16, 2026 | 55.38 | 55.74 | 54.81 | 54.88 | -2.22% | 11,250 |
| Jun 15, 2026 | 53.17 | 56.24 | 53.17 | 56.13 | +4.82% | 18,289 |
| Jun 12, 2026 | 53.32 | 53.84 | 53.17 | 53.55 | -0.32% | 9,661 |
| Jun 11, 2026 | 50.72 | 53.94 | 50.72 | 53.72 | +5.27% | 14,757 |
| Jun 10, 2026 | 51.79 | 52.45 | 51.00 | 51.03 | -2.38% | 7,462 |
| Jun 9, 2026 | 50.45 | 53.88 | 50.45 | 52.27 | +0.52% | 7,173 |
| Jun 8, 2026 | 52.28 | 53.28 | 51.97 | 52.00 | +2.20% | 8,689 |
| Jun 5, 2026 | 52.96 | 53.51 | 50.59 | 50.88 | -8.19% | 37,136 |
| Jun 4, 2026 | 54.91 | 55.51 | 54.41 | 55.42 | -1.09% | 6,705 |
| Jun 3, 2026 | 56.50 | 56.50 | 55.60 | 56.03 | -1.11% | 19,407 |
| Jun 2, 2026 | 56.10 | 56.66 | 55.86 | 56.66 | -0.79% | 19,164 |
| Jun 1, 2026 | 56.63 | 57.38 | 56.00 | 57.11 | +0.41% | 13,395 |
| May 29, 2026 | 57.34 | 57.35 | 56.57 | 56.88 | +0.03% | 14,697 |
| May 28, 2026 | 56.02 | 57.01 | 55.70 | 56.86 | +1.06% | 15,190 |
| May 27, 2026 | 57.11 | 57.11 | 55.78 | 56.26 | +0.53% | 25,939 |
| May 26, 2026 | 55.00 | 56.59 | 55.00 | 55.97 | +6.21% | 38,275 |
| May 22, 2026 | 53.03 | 53.11 | 52.70 | 52.70 | +1.06% | 23,190 |
| May 21, 2026 | 51.14 | 52.83 | 51.14 | 52.14 | +2.10% | 35,010 |
| May 20, 2026 | 50.50 | 51.24 | 50.38 | 51.07 | +3.01% | 5,006 |
| May 19, 2026 | 48.71 | 50.06 | 48.71 | 49.58 | -1.29% | 14,660 |
| May 18, 2026 | 48.78 | 50.90 | 48.47 | 50.22 | +0.14% | 12,937 |
| May 15, 2026 | 52.41 | 52.41 | 49.90 | 50.15 | -4.32% | 22,396 |
| May 14, 2026 | 52.07 | 52.60 | 50.54 | 52.41 | +0.17% | 35,795 |
| May 13, 2026 | 51.84 | 52.60 | 51.84 | 52.32 | +3.26% | 20,336 |
| May 12, 2026 | 51.53 | 51.53 | 49.63 | 50.67 | -2.82% | 24,297 |
| May 11, 2026 | 52.69 | 52.69 | 51.75 | 52.14 | +1.18% | 11,430 |
| May 8, 2026 | 50.84 | 51.57 | 50.84 | 51.53 | +2.52% | 9,381 |
| May 7, 2026 | 51.36 | 51.36 | 50.27 | 50.27 | -1.99% | 22,654 |
| May 6, 2026 | 51.52 | 54.50 | 49.58 | 51.29 | +2.53% | 28,742 |
| May 5, 2026 | 49.72 | 50.22 | 49.34 | 50.02 | +2.26% | 10,008 |
| May 4, 2026 | 48.86 | 49.36 | 48.35 | 48.92 | +0.60% | 25,434 |
| May 1, 2026 | 48.72 | 49.28 | 48.63 | 48.63 | +0.49% | 7,456 |
| Apr 30, 2026 | 47.41 | 48.39 | 47.41 | 48.39 | +4.99% | 43,459 |
| Apr 29, 2026 | 46.35 | 46.37 | 46.06 | 46.09 | -0.35% | 4,812 |
| Apr 28, 2026 | 44.26 | 46.32 | 44.26 | 46.26 | +0.13% | 4,305 |
| Apr 27, 2026 | 46.18 | 46.30 | 46.08 | 46.19 | -0.91% | 6,136 |
| Apr 24, 2026 | 44.26 | 46.73 | 44.26 | 46.62 | +2.18% | 11,020 |
| Apr 23, 2026 | 44.28 | 46.22 | 44.28 | 45.62 | -2.60% | 21,513 |
| Apr 22, 2026 | 46.26 | 46.92 | 46.20 | 46.84 | +3.96% | 33,217 |
| Apr 21, 2026 | 45.60 | 45.91 | 45.05 | 45.06 | -1.09% | 10,522 |
| Apr 20, 2026 | 45.39 | 45.68 | 45.12 | 45.55 | -0.65% | 13,470 |
| Apr 17, 2026 | 45.72 | 46.31 | 45.62 | 45.85 | +3.56% | 55,467 |
| Apr 16, 2026 | 45.93 | 45.93 | 44.08 | 44.28 | +0.98% | 6,689 |
| Apr 15, 2026 | 43.51 | 44.01 | 43.43 | 43.85 | +0.65% | 6,235 |
| Apr 14, 2026 | 42.86 | 43.58 | 42.86 | 43.56 | +1.82% | 6,324 |
| Apr 13, 2026 | 42.27 | 42.82 | 42.27 | 42.78 | +1.79% | 3,636 |
| Apr 10, 2026 | 41.93 | 42.10 | 41.91 | 42.03 | +1.24% | 4,164 |
| Apr 9, 2026 | 41.07 | 41.73 | 40.84 | 41.52 | +0.00% | 7,005 |
| Apr 8, 2026 | 40.12 | 41.72 | 40.12 | 41.52 | +6.22% | 6,046 |
| Apr 7, 2026 | 38.48 | 39.08 | 38.48 | 39.08 | +1.12% | 3,725 |
| Apr 6, 2026 | 38.76 | 38.86 | 38.51 | 38.65 | +0.83% | 6,609 |
| Apr 2, 2026 | 36.28 | 38.46 | 36.28 | 38.33 | -1.05% | 3,250 |
| Apr 1, 2026 | 38.65 | 39.05 | 38.55 | 38.74 | +1.83% | 11,450 |
| Mar 31, 2026 | 36.96 | 38.04 | 36.96 | 38.04 | +2.27% | 8,596 |
| Mar 30, 2026 | 37.37 | 37.62 | 37.04 | 37.20 | -0.99% | 1,826 |
| Mar 27, 2026 | 37.61 | 37.83 | 37.31 | 37.57 | -0.74% | 8,779 |
| Mar 26, 2026 | 38.50 | 38.50 | 37.70 | 37.85 | -3.24% | 7,382 |
| Mar 25, 2026 | 39.99 | 39.99 | 39.12 | 39.12 | +2.49% | 3,469 |
| Mar 24, 2026 | 38.33 | 38.40 | 38.00 | 38.17 | -2.51% | 4,496 |
| Mar 23, 2026 | 38.54 | 39.37 | 38.42 | 39.15 | +2.81% | 13,376 |
| Mar 20, 2026 | 39.05 | 39.05 | 37.85 | 38.08 | -4.18% | 5,012 |
| Mar 19, 2026 | 38.99 | 40.02 | 38.71 | 39.74 | +0.97% | 22,615 |
| Mar 18, 2026 | 39.89 | 39.93 | 39.31 | 39.36 | -1.94% | 4,629 |
| Mar 17, 2026 | 40.20 | 40.24 | 40.00 | 40.14 | -0.57% | 5,917 |
| Mar 16, 2026 | 39.69 | 40.50 | 39.69 | 40.37 | +4.50% | 7,131 |
| Mar 13, 2026 | 39.20 | 39.48 | 38.63 | 38.63 | +0.64% | 10,759 |
| Mar 12, 2026 | 38.29 | 38.80 | 38.29 | 38.39 | -3.45% | 4,219 |
| Mar 11, 2026 | 39.27 | 39.76 | 39.27 | 39.76 | +1.22% | 11,337 |
| Mar 10, 2026 | 39.75 | 39.95 | 39.27 | 39.28 | +1.02% | 4,522 |
| Mar 9, 2026 | 37.57 | 38.89 | 37.57 | 38.89 | +1.77% | 12,878 |
| Mar 6, 2026 | 38.09 | 38.39 | 38.03 | 38.21 | -0.34% | 8,450 |
| Mar 5, 2026 | 39.09 | 39.09 | 37.85 | 38.34 | -2.14% | 15,760 |
| Mar 4, 2026 | 38.31 | 39.38 | 38.31 | 39.18 | +0.95% | 33,887 |
| Mar 3, 2026 | 40.93 | 40.93 | 36.95 | 38.81 | -5.03% | 35,016 |
| Mar 2, 2026 | 40.55 | 41.06 | 40.52 | 40.87 | -0.95% | 23,026 |
| Feb 27, 2026 | 40.77 | 41.32 | 40.75 | 41.26 | -0.21% | 12,332 |
| Feb 26, 2026 | 41.76 | 41.86 | 41.17 | 41.35 | -0.92% | 30,300 |
| Feb 25, 2026 | 41.60 | 41.93 | 41.51 | 41.73 | +1.48% | 25,487 |
| Feb 24, 2026 | 40.68 | 41.37 | 40.68 | 41.12 | +2.83% | 407,250 |
| Feb 23, 2026 | 40.81 | 40.97 | 39.93 | 39.99 | -0.47% | 57,684 |
| Feb 20, 2026 | 39.27 | 40.20 | 39.26 | 40.18 | +2.24% | 10,513 |
| Feb 19, 2026 | 39.11 | 39.30 | 39.00 | 39.30 | +0.13% | 2,377 |
| Feb 18, 2026 | 38.99 | 39.43 | 38.97 | 39.25 | +0.75% | 3,502 |
| Feb 17, 2026 | 40.41 | 40.41 | 38.40 | 38.96 | -0.28% | 11,809 |
| Feb 13, 2026 | 38.71 | 39.08 | 38.67 | 39.07 | +0.31% | 1,692 |
| Feb 12, 2026 | 39.20 | 39.30 | 38.78 | 38.95 | -0.20% | 4,949 |
| Feb 11, 2026 | 38.82 | 39.15 | 38.59 | 39.03 | +1.12% | 4,874 |
| Feb 10, 2026 | 38.58 | 38.82 | 38.43 | 38.60 | +0.81% | 7,260 |
| Feb 9, 2026 | 38.05 | 38.37 | 38.05 | 38.29 | +1.39% | 2,511 |
| Feb 6, 2026 | 37.61 | 37.79 | 37.61 | 37.76 | +2.09% | 3,452 |
| Feb 5, 2026 | 37.14 | 37.16 | 36.91 | 36.99 | -1.23% | 4,988 |
| Feb 4, 2026 | 37.84 | 37.86 | 37.35 | 37.45 | -1.17% | 2,950 |
| Feb 3, 2026 | 38.09 | 38.09 | 37.62 | 37.89 | +0.50% | 29,714 |
| Feb 2, 2026 | 37.61 | 37.77 | 37.61 | 37.70 | -0.37% | 2,893 |
| Jan 30, 2026 | 38.41 | 38.41 | 37.82 | 37.84 | -1.58% | 1,926 |
| Jan 29, 2026 | 38.24 | 38.47 | 38.08 | 38.45 | -1.45% | 2,510 |
| Jan 28, 2026 | 39.01 | 39.04 | 38.73 | 39.01 | +0.80% | 1,983 |
| Jan 27, 2026 | 38.48 | 38.70 | 38.48 | 38.70 | +1.67% | 4,156 |
| Jan 26, 2026 | 38.06 | 38.23 | 38.06 | 38.07 | -0.43% | 895 |
| Jan 23, 2026 | 37.47 | 38.38 | 37.47 | 38.23 | -0.35% | 11,036 |
| Jan 22, 2026 | 38.04 | 38.95 | 38.04 | 38.37 | +0.61% | 13,617 |
| Jan 21, 2026 | 38.95 | 38.98 | 37.82 | 38.14 | +2.33% | 34,178 |
| Jan 20, 2026 | 37.47 | 37.58 | 37.23 | 37.27 | -1.88% | 4,468 |
| Jan 16, 2026 | 37.97 | 38.06 | 37.87 | 37.98 | -0.52% | 40,905 |
| Jan 15, 2026 | 38.33 | 38.40 | 38.15 | 38.18 | +0.65% | 4,300 |
| Jan 14, 2026 | 38.50 | 38.59 | 37.86 | 37.93 | -0.37% | 20,913 |
| Jan 13, 2026 | 38.08 | 38.18 | 38.01 | 38.07 | -1.85% | 8,133 |
| Jan 12, 2026 | 38.00 | 39.00 | 38.00 | 38.79 | +3.64% | 81,605 |
| Jan 9, 2026 | 37.27 | 37.54 | 37.23 | 37.43 | +0.26% | 2,100 |
| Jan 8, 2026 | 37.28 | 37.38 | 37.22 | 37.33 | +0.42% | 4,553 |
| Jan 7, 2026 | 37.35 | 37.38 | 37.10 | 37.18 | -0.71% | 2,883 |
| Jan 6, 2026 | 37.53 | 37.60 | 37.41 | 37.44 | +0.64% | 3,895 |
| Jan 5, 2026 | 36.77 | 37.69 | 36.77 | 37.21 | +2.04% | 6,580 |
| Jan 2, 2026 | 36.22 | 36.54 | 36.22 | 36.46 | +3.27% | 5,792 |
| Dec 31, 2025 | 35.30 | 35.37 | 35.29 | 35.30 | -0.66% | 7,048 |
| Dec 30, 2025 | 35.86 | 35.86 | 35.54 | 35.54 | +0.40% | 6,474 |
| Dec 29, 2025 | 35.28 | 35.40 | 35.26 | 35.40 | +0.25% | 5,112 |
| Dec 26, 2025 | 35.28 | 35.44 | 35.28 | 35.31 | +0.36% | 1,507 |
| Dec 24, 2025 | 35.06 | 35.23 | 35.06 | 35.18 | +0.34% | 1,020 |
| Dec 23, 2025 | 34.78 | 35.30 | 34.78 | 35.07 | +0.31% | 5,805 |
| Dec 22, 2025 | 34.92 | 35.21 | 34.91 | 34.96 | +0.32% | 4,846 |
| Dec 19, 2025 | 34.30 | 35.23 | 34.17 | 34.85 | +1.88% | 11,798 |
| Dec 18, 2025 | 32.86 | 34.29 | 32.86 | 34.21 | +1.46% | 3,530 |
| Dec 17, 2025 | 34.73 | 34.73 | 33.67 | 33.72 | -3.49% | 4,111 |
| Dec 16, 2025 | 34.79 | 34.94 | 34.72 | 34.94 | -0.00% | 10,314 |
| Dec 15, 2025 | 35.50 | 36.00 | 34.94 | 34.94 | -1.30% | 8,398 |
| Dec 12, 2025 | 35.86 | 35.86 | 35.38 | 35.40 | -1.71% | 6,102 |
| Dec 11, 2025 | 35.76 | 36.20 | 35.76 | 36.01 | -0.92% | 7,276 |
| Dec 10, 2025 | 36.12 | 36.34 | 35.95 | 36.34 | +0.90% | 5,727 |
| Dec 9, 2025 | 35.80 | 36.20 | 35.71 | 36.02 | +0.48% | 9,944 |
| Dec 8, 2025 | 36.56 | 36.56 | 35.83 | 35.85 | -0.01% | 3,981 |
| Dec 5, 2025 | 35.67 | 35.89 | 35.67 | 35.85 | +1.12% | 3,097 |
| Dec 4, 2025 | 35.30 | 35.62 | 35.30 | 35.45 | -0.29% | 2,751 |
| Dec 3, 2025 | 35.50 | 35.56 | 35.36 | 35.56 | -0.10% | 10,230 |
| Dec 2, 2025 | 35.51 | 35.73 | 35.50 | 35.59 | +0.02% | 5,385 |
| Dec 1, 2025 | 35.67 | 35.70 | 35.51 | 35.59 | +0.15% | 8,564 |
| Nov 28, 2025 | 36.00 | 36.00 | 35.49 | 35.53 | +0.42% | 2,302 |
| Nov 26, 2025 | 35.35 | 35.58 | 35.22 | 35.38 | +0.94% | 1,166 |
| Nov 25, 2025 | 34.61 | 35.11 | 34.61 | 35.06 | -0.08% | 3,975 |
| Nov 24, 2025 | 34.71 | 35.08 | 34.71 | 35.08 | +2.26% | 859 |
| Nov 21, 2025 | 34.10 | 34.39 | 33.61 | 34.31 | -0.13% | 5,118 |
| Nov 20, 2025 | 35.34 | 35.34 | 34.35 | 34.35 | -2.18% | 2,495 |
| Nov 19, 2025 | 35.10 | 35.30 | 35.02 | 35.12 | -0.90% | 1,393 |
| Nov 18, 2025 | 35.55 | 35.55 | 35.02 | 35.44 | -0.07% | 20,029 |
| Nov 17, 2025 | 35.88 | 35.98 | 35.47 | 35.47 | -1.10% | 2,283 |
| Nov 14, 2025 | 36.19 | 36.22 | 35.86 | 35.86 | -0.28% | 582 |
| Nov 13, 2025 | 36.38 | 36.38 | 35.72 | 35.96 | -1.35% | 4,546 |
| Nov 12, 2025 | 36.31 | 36.51 | 36.17 | 36.45 | +0.39% | 2,811 |
| Nov 11, 2025 | 36.32 | 36.57 | 36.26 | 36.31 | -0.43% | 3,377 |
| Nov 10, 2025 | 36.40 | 36.48 | 36.30 | 36.47 | +1.67% | 2,669 |
| Nov 7, 2025 | 36.27 | 36.27 | 35.46 | 35.87 | -1.10% | 6,849 |
| Nov 6, 2025 | 36.53 | 36.60 | 36.16 | 36.27 | -1.25% | 2,727 |
| Nov 5, 2025 | 36.41 | 36.79 | 36.41 | 36.73 | +0.17% | 2,943 |
| Nov 4, 2025 | 37.28 | 37.28 | 36.66 | 36.67 | -2.12% | 2,624 |
| Nov 3, 2025 | 37.50 | 37.59 | 37.45 | 37.46 | +0.11% | 2,726 |
| Oct 31, 2025 | 37.35 | 37.45 | 37.30 | 37.42 | -0.06% | 1,083 |
| Oct 30, 2025 | 37.44 | 37.63 | 37.44 | 37.44 | -1.50% | 2,433 |
Daily open, high, low, close and volume for Matthews Asia Innovators Active ETF (MINV). Showing 249 trading days. Unadjusted prices.