Matthews International Funds Matthews Asia Dividend Active ETF (NY: ADVE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2025	32.19	32.19	32.19	32.19	100	-0.27(-0.83%)
Feb 27, 2025	32.68	32.68	32.46	32.46	3,186	-0.24(-0.75%)
Feb 26, 2025	32.79	32.79	32.70	32.70	897	+0.32(+0.99%)
Feb 25, 2025	32.39	32.39	32.39	32.39	53	+0.15(+0.46%)
Feb 24, 2025	32.31	32.31	32.24	32.24	650	-0.34(-1.03%)
Feb 21, 2025	32.57	32.57	32.57	32.57	100	-0.04(-0.14%)
Feb 20, 2025	32.58	32.62	32.58	32.62	254	+0.29(+0.88%)
Feb 19, 2025	32.33	32.33	32.33	32.33	7	-0.19(-0.60%)
Feb 18, 2025	32.53	32.53	32.53	32.53	102	+0.01(+0.04%)
Feb 14, 2025	32.50	32.55	32.50	32.51	975	+0.22(+0.70%)
Feb 13, 2025	32.29	32.29	32.29	32.29	5	+0.18(+0.57%)
Feb 12, 2025	32.11	32.11	32.11	32.11	12	-0.07(-0.20%)
Feb 11, 2025	31.97	32.17	31.97	32.17	291	-0.09(-0.27%)
Feb 10, 2025	32.29	32.29	32.26	32.26	190	+0.23(+0.71%)
Feb 07, 2025	32.23	32.23	32.03	32.03	3,013	-0.26(-0.82%)
Feb 06, 2025	32.29	32.29	32.29	32.29	0	+0.21(+0.65%)
Feb 05, 2025	32.09	32.09	32.09	32.09	38	+0.07(+0.23%)
Feb 04, 2025	31.91	32.01	31.91	32.01	5,076	+0.22(+0.68%)
Feb 03, 2025	31.80	31.80	31.80	31.80	38	-0.32(-0.99%)
Jan 31, 2025	32.11	32.11	32.11	32.11	100	-0.35(-1.07%)
Jan 30, 2025	32.46	32.46	32.46	32.46	0	+0.47(+1.46%)
Jan 29, 2025	32.00	32.00	32.00	32.00	123	-0.07(-0.22%)
Jan 28, 2025	32.07	32.07	32.07	32.07	138	+0.15(+0.48%)
Jan 27, 2025	31.91	31.91	31.91	31.91	78	-0.35(-1.10%)
Jan 24, 2025	32.27	32.27	32.27	32.27	163	+0.20(+0.63%)
Jan 23, 2025	32.06	32.06	32.06	32.06	2	-0.01(-0.02%)
Jan 22, 2025	32.07	32.07	32.07	32.07	4	+0.01(+0.03%)
Jan 21, 2025	32.06	32.06	32.06	32.06	42	+0.38(+1.20%)
Jan 17, 2025	31.68	31.68	31.68	31.68	166	+0.23(+0.75%)
Jan 16, 2025	31.45	31.45	31.45	31.45	102	-0.06(-0.19%)
Jan 15, 2025	31.51	31.51	31.51	31.51	51	+0.41(+1.31%)
Jan 14, 2025	31.10	31.10	31.10	31.10	297	+0.14(+0.44%)
Jan 13, 2025	30.96	30.96	30.96	30.96	53	-0.04(-0.14%)
Jan 10, 2025	31.01	31.01	31.01	31.01	132	-0.66(-2.07%)
Jan 08, 2025	31.64	31.66	31.64	31.66	299	-0.22(-0.69%)
Jan 07, 2025	32.05	32.05	31.89	31.89	289	-0.25(-0.78%)
Jan 06, 2025	32.32	32.32	32.13	32.13	192	-0.00(-0.01%)
Jan 03, 2025	32.16	32.16	32.14	32.14	465	+0.17(+0.53%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.