Dark

MCHS
Matthews International Funds Matthews China Innovators Active ETF
stock NASDAQ ETF

Market Open

Jul 2, 2026 9:41:36 AM EDT

47.81USD-7.480%(-3.87)154,449

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-51.68)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	47.8000	47.8100	47.7500	47.8100	-7.480%	154,449	0.000%
2026-07-01	51.3700	52.9200	51.3700	51.6752	-1.788%	10,681	-7.480%
2026-06-30	52.2500	53.0500	52.2500	52.6161	+2.472%	17,656	-9.134%
2026-06-29	51.7700	51.9900	50.7350	51.3469	+1.541%	26,325	-6.888%
2026-06-26	50.1900	50.6600	50.1400	50.5678	-0.890%	4,183	-5.454%
2026-06-25	51.1000	51.1300	50.8700	51.0217	+3.615%	19,666	-6.295%
2026-06-24	49.4000	49.4000	49.2000	49.2415	+0.014%	1,223	-2.907%
2026-06-23	49.3800	49.4290	49.1500	49.2346	-4.498%	9,194	-2.893%
2026-06-22	53.0000	53.2500	51.5300	51.5534	+1.893%	2,113	-7.261%
2026-06-18	50.6000	50.6500	50.4850	50.5955	+3.402%	6,126	-5.505%
2026-06-17	49.6200	50.6799	48.9309	48.9309	+2.666%	7,956	-2.291%
2026-06-16	47.7300	47.7300	47.6603	47.6603	+0.499%	320	+0.314%
2026-06-15	47.5700	47.5700	47.3100	47.4235	+6.510%	799	+0.815%
2026-06-12	44.6600	44.6600	44.5249	44.5249	-1.728%	1,385	+7.378%
2026-06-11	44.5200	45.3079	44.4700	45.3079	+2.453%	2,895	+5.522%
2026-06-10	44.6600	44.6800	44.1100	44.2233	-2.501%	5,012	+8.110%
2026-06-09	44.6200	45.3576	44.6200	45.3576	+2.214%	562	+5.407%
2026-06-08	44.4200	44.6200	44.2600	44.3750	+0.109%	5,535	+7.741%
2026-06-05	45.1350	45.1350	44.1600	44.3266	-6.157%	14,684	+7.858%
2026-06-04	47.1300	47.2900	46.9800	47.2350	+0.948%	4,281	+1.217%
2026-06-03	46.9600	46.9600	46.6900	46.7912	+0.029%	1,808	+2.177%
2026-06-02	46.8950	46.8950	46.7778	46.7778	+1.990%	536	+2.207%
2026-06-01	45.7200	45.9900	44.7900	45.8651	-2.498%	42,117	+4.240%
2026-05-29	47.1800	47.1800	46.9800	47.0400	-2.533%	5,490	+1.637%
2026-05-28	47.8600	48.3500	47.8600	48.2624	+0.992%	3,669	-0.937%
2026-05-27	47.5000	47.8400	47.5000	47.7884	+0.515%	2,355	+0.045%
2026-05-26	47.5000	47.5800	47.2800	47.5437	+2.804%	5,609	+0.560%
2026-05-22	46.1300	46.2700	46.1000	46.2471	+2.657%	1,011	+3.379%
2026-05-21	44.6900	45.1400	44.6850	45.0500	-1.810%	3,583	+6.127%
2026-05-20	45.6400	46.0000	45.5400	45.8803	+2.902%	5,729	+4.206%
2026-05-19	44.4800	44.5864	44.4000	44.5864	-0.631%	432	+7.230%
2026-05-18	45.3000	45.3000	44.7800	44.8697	-0.681%	16,201	+6.553%
2026-05-15	45.4000	45.4000	44.8400	45.1772	-3.209%	13,611	+5.828%
2026-05-14	46.2399	46.7900	46.0800	46.6751	-3.507%	21,441	+2.431%
2026-05-13	47.5000	49.4200	47.5000	48.3716	+5.249%	71,529	-1.161%
2026-05-12	45.8900	46.7500	45.4400	45.9590	-1.364%	20,050	+4.028%
2026-05-11	46.2700	46.7000	46.2700	46.5946	+3.216%	18,055	+2.608%
2026-05-08	45.0500	45.7800	44.9900	45.1428	+0.373%	103,748	+5.908%
2026-05-07	44.5599	45.1200	44.3900	44.9750	+1.973%	128,807	+6.304%
2026-05-06	43.9900	44.1047	43.8700	44.1047	+1.916%	4,891	+8.401%
2026-05-05	43.2900	43.3200	43.2200	43.2757	+0.389%	5,220	+10.478%
2026-05-04	43.2300	43.3600	43.0350	43.1078	+0.352%	1,903	+10.908%
2026-05-01	42.8900	43.2700	42.8900	42.9566	+0.042%	4,448	+11.298%
2026-04-30	42.7650	42.9400	42.7650	42.9384	+2.926%	1,349	+11.346%
2026-04-29	41.8100	41.8800	41.7176	41.7176	-0.030%	3,466	+14.604%
2026-04-28	41.7300	41.7500	41.6200	41.7300	+1.397%	1,089	+14.570%
2026-04-27	41.1900	41.2000	41.1552	41.1552	-0.912%	581	+16.170%
2026-04-24	41.5250	41.5341	41.5250	41.5341	-0.180%	175	+15.110%
2026-04-23	41.8450	41.9240	41.5800	41.6088	-1.378%	851	+14.904%
2026-04-22	42.0300	42.2000	42.0300	42.1900	+1.812%	2,380	+13.321%
2026-04-21	41.6800	41.6800	41.4392	41.4392	-0.159%	2,129	+15.374%
2026-04-20	41.5700	41.5700	41.5052	41.5052	-0.355%	388	+15.190%
2026-04-17	41.8000	41.8100	41.6532	41.6532	+3.565%	666	+14.781%
2026-04-16	40.3000	40.3200	40.2193	40.2193	+1.449%	1,197	+18.873%
2026-04-15	39.6450	39.6450	39.6450	39.6450	-0.607%	183	+20.595%
2026-04-14	39.8871	39.8871	39.8871	39.8871	+0.311%	319	+19.863%
2026-04-13	39.7633	39.7633	39.7633	39.7633	+0.891%	65	+20.236%
2026-04-10	39.4700	39.4700	39.4122	39.4122	+1.218%	262	+21.308%
2026-04-09	38.6300	39.0100	38.6300	38.9380	+1.335%	455	+22.785%
2026-04-08	38.4300	38.4300	38.4100	38.4250	+5.676%	562	+24.424%
2026-04-07	36.1300	36.3612	36.1300	36.3612	+0.139%	722	+31.486%
2026-04-06	36.2700	36.3900	36.2700	36.3107	+0.274%	622	+31.669%
2026-04-02	36.2115	36.2115	36.2115	36.2115	-1.624%	104	+32.030%
2026-04-01	36.7300	36.8093	36.7300	36.8093	+2.317%	333	+29.886%
2026-03-31	35.4200	35.9757	35.3600	35.9757	-0.592%	525	+32.895%
2026-03-30	36.4700	36.4700	36.1901	36.1901	-0.377%	136	+32.108%
2026-03-27	36.3272	36.3272	36.3272	36.3272	+0.476%	194	+31.609%
2026-03-26	36.4400	36.4400	36.1550	36.1550	-2.639%	367	+32.236%
2026-03-25	37.1350	37.1350	37.1350	37.1350	+2.944%	1	+28.746%
2026-03-24	36.0731	36.0731	36.0731	36.0731	+1.011%	384	+32.536%
2026-03-23	35.7200	35.9900	35.7000	35.7119	-1.894%	1,696	+33.877%
2026-03-20	36.4014	36.4014	36.4014	36.4014	-2.451%	66	+31.341%
2026-03-19	36.6701	37.3161	36.6701	37.3161	-0.628%	836	+28.122%
2026-03-18	37.6250	37.6250	37.5518	37.5518	+0.310%	300	+27.317%
2026-03-17	37.4357	37.4357	37.4357	37.4357	-1.153%	66	+27.712%
2026-03-16	37.9850	37.9850	37.8722	37.8722	+0.476%	192	+26.240%
2026-03-13	38.0900	38.0900	37.6926	37.6926	-0.497%	370	+26.842%
2026-03-12	37.9600	37.9686	37.8809	37.8809	-2.067%	564	+26.211%
2026-03-11	38.6805	38.6805	38.6805	38.6805	-1.060%	29	+23.602%
2026-03-10	39.0951	39.0951	39.0951	39.0951	+2.615%	70	+22.292%
2026-03-09	37.7300	38.0988	37.7150	38.0988	+0.378%	4,666	+25.490%
2026-03-06	38.0500	38.0501	37.9553	37.9553	-0.811%	746	+25.964%
2026-03-05	38.1300	38.2658	38.0900	38.2658	-1.224%	604	+24.942%
2026-03-04	38.6850	38.7399	38.5900	38.7399	+0.397%	414	+23.413%
2026-03-03	38.3800	38.6420	37.7400	38.5869	-5.074%	10,013	+23.902%
2026-03-02	40.3800	40.6900	40.3800	40.6496	+0.714%	2,177	+17.615%
2026-02-27	40.6700	40.6700	40.3616	40.3616	-0.379%	259	+18.454%
2026-02-26	40.4100	41.0300	40.3862	40.5150	-0.224%	3,924	+18.006%
2026-02-25	40.5900	40.6059	40.5150	40.6059	+1.380%	4,287	+17.742%
2026-02-24	39.8200	40.8300	39.8200	40.0530	+2.095%	2,780	+19.367%
2026-02-23	39.5000	39.6400	39.2099	39.2311	+0.316%	2,247	+21.868%
2026-02-20	39.0200	39.2900	39.0200	39.1075	+1.035%	2,984	+22.253%
2026-02-19	38.5300	38.7067	38.5300	38.7067	-0.263%	3,785	+23.519%
2026-02-18	38.8086	38.8086	38.8086	38.8086	+0.388%	167	+23.194%
2026-02-17	38.6586	38.6586	38.6586	38.6586	+0.153%	146	+23.672%
2026-02-13	38.5950	38.7400	38.5000	38.5994	-0.187%	2,026	+23.862%
2026-02-12	38.6718	38.6718	38.6718	38.6718	+1.120%	258	+23.630%
2026-02-11	38.1700	38.2435	38.1700	38.2435	+1.660%	149	+25.015%
2026-02-10	37.7200	37.7200	37.6191	37.6191	+1.086%	356	+27.090%
2026-02-09	37.1300	37.2800	37.1300	37.2149	+3.499%	384	+28.470%
2026-02-06	35.9569	35.9569	35.9569	35.9569	+1.812%	138	+32.965%
2026-02-05	35.3171	35.3171	35.3171	35.3171	-1.902%	15	+35.374%
2026-02-04	36.2347	36.3300	36.0018	36.0018	-1.321%	516	+32.799%
2026-02-03	36.4836	36.4836	36.4836	36.4836	+2.430%	11	+31.045%
2026-02-02	35.6400	35.6400	35.6181	35.6181	-0.890%	813	+34.230%
2026-01-30	35.7300	35.9379	35.7300	35.9379	-0.571%	687	+33.035%
2026-01-29	36.0800	36.1443	36.0800	36.1443	-0.925%	154	+32.275%
2026-01-28	36.4817	36.4817	36.4817	36.4817	+0.884%	47	+31.052%
2026-01-27	36.0599	36.1621	36.0599	36.1621	+1.353%	1,067	+32.210%
2026-01-26	35.6800	35.6800	35.6794	35.6794	-0.478%	704	+33.999%
2026-01-23	35.8508	35.8508	35.8508	35.8508	-0.081%	0	+33.358%
2026-01-22	35.9600	35.9600	35.8700	35.8798	+0.834%	2,313	+33.250%
2026-01-21	35.4400	35.5900	35.4400	35.5830	+2.856%	1,110	+34.362%
2026-01-20	34.7200	34.7300	34.5400	34.5950	-0.087%	1,505	+38.199%
2026-01-16	34.5400	34.6250	34.5400	34.6250	+0.924%	1,936	+38.079%
2026-01-15	34.4199	34.4199	34.3081	34.3081	+0.334%	313	+39.355%
2026-01-14	34.1900	34.1940	34.1899	34.1940	+0.252%	382	+39.820%
2026-01-13	34.2900	34.6900	34.1082	34.1082	-1.228%	312	+40.172%
2026-01-12	34.2290	34.5500	34.2290	34.5322	+1.101%	1,958	+38.450%
2026-01-09	34.0200	34.2200	33.9800	34.1563	+1.568%	2,551	+39.974%
2026-01-08	33.5300	33.6290	33.5150	33.6290	-1.033%	764	+42.169%
2026-01-07	33.4600	34.2000	33.4600	33.9800	+1.682%	9,838	+40.700%
2026-01-06	33.3900	33.4178	33.3900	33.4178	+0.237%	602	+43.067%
2026-01-05	33.3389	33.3389	33.3389	33.3389	+0.215%	132	+43.406%
2026-01-02	33.2673	33.2673	33.2673	33.2673	+2.454%	55	+43.715%
2025-12-31	32.4705	32.4705	32.4705	32.4705	-0.275%	13	+47.241%
2025-12-30	32.6000	32.6000	32.5601	32.5601	+0.110%	106	+46.836%
2025-12-29	34.0700	34.0700	32.5244	32.5244	-1.492%	1,364	+46.997%
2025-12-26	32.9816	33.0169	32.9816	33.0169	+0.777%	269	+44.805%
2025-12-24	32.7622	32.7622	32.7622	32.7622	+0.114%	3	+45.930%
2025-12-23	32.7250	32.7250	32.7250	32.7250	-0.137%	6	+46.096%
2025-12-22	32.7700	32.7700	32.7700	32.7700	+1.236%	73	+45.896%
2025-12-19	32.3700	32.4800	32.3100	32.3700	+0.794%	3,973	+47.698%
2025-12-18	32.1900	32.1900	32.1150	32.1150	-0.498%	103	+48.871%
2025-12-17	32.3200	32.3700	32.2757	32.2757	-2.668%	2,385	+48.130%
2025-12-16	33.1300	33.1604	32.9100	33.1604	-1.260%	2,020	+44.178%
2025-12-15	33.6600	33.6600	33.5836	33.5836	-0.598%	238	+42.361%
2025-12-12	33.7858	33.7858	33.7858	33.7858	+1.200%	454	+41.509%
2025-12-11	33.5000	33.5000	33.3851	33.3851	-0.719%	445	+43.208%
2025-12-10	33.5900	33.6269	33.5800	33.6269	+0.664%	501	+42.178%
2025-12-09	33.4050	33.4050	33.4050	33.4050	-0.684%	30	+43.122%
2025-12-08	33.6700	33.6700	33.5330	33.6351	+0.325%	1,510	+42.143%
2025-12-05	33.5261	33.5261	33.5261	33.5261	+0.603%	17	+42.605%
2025-12-04	33.3250	33.3250	33.3250	33.3250	+0.182%	6	+43.466%
2025-12-03	33.1200	33.2644	33.1200	33.2644	+0.004%	203	+43.727%
2025-12-02	33.2632	33.2632	33.2632	33.2632	-0.112%	16	+43.732%
2025-12-01	33.3004	33.3004	33.3004	33.3004	+0.881%	5	+43.572%
2025-11-28	33.0096	33.0096	33.0096	33.0096	+1.709%	4	+44.837%
2025-11-26	32.3800	32.4550	32.3800	32.4550	+0.333%	620	+47.312%
2025-11-25	32.3472	32.3472	32.3472	32.3472	+1.158%	4	+47.803%
2025-11-24	31.9770	31.9770	31.9770	31.9770	+1.290%	69	+49.514%
2025-11-21	31.3600	31.5696	31.3600	31.5696	-1.412%	124	+51.443%
2025-11-20	32.0900	32.0900	32.0216	32.0216	-1.428%	956	+49.305%
2025-11-19	32.5300	32.5300	32.4856	32.4856	-0.431%	133	+47.173%
2025-11-18	33.0000	33.0000	32.6262	32.6262	-1.459%	1,505	+46.539%
2025-11-17	33.2100	33.2100	33.1091	33.1091	-1.357%	102	+44.401%
2025-11-14	33.5647	33.5647	33.5647	33.5647	-0.896%	3	+42.441%
2025-11-13	33.8680	33.8680	33.8680	33.8680	+0.018%	4	+41.166%
2025-11-12	33.8618	33.8618	33.8618	33.8618	+0.071%	4	+41.192%
2025-11-11	33.8377	33.8377	33.8377	33.8377	-0.026%	3	+41.292%
2025-11-10	33.8464	33.8464	33.8464	33.8464	+0.880%	26	+41.256%
2025-11-07	33.5513	33.5513	33.5513	33.5513	-0.556%	2	+42.498%
2025-11-06	33.7388	33.7388	33.7388	33.7388	+0.166%	4	+41.706%
2025-11-05	33.6830	33.6830	33.6830	33.6830	-1.150%	3	+41.941%
2025-11-03	34.0750	34.0750	34.0750	34.0750	+0.918%	10	+40.308%
2025-10-31	33.7100	33.7649	33.7100	33.7649	-0.083%	379	+41.597%
2025-10-30	33.7931	33.7931	33.7931	33.7931	-1.372%	30	+41.479%
2025-10-27	34.2631	34.2631	34.2631	34.2631	+1.495%	66	+39.538%
2025-10-24	33.7584	33.7584	33.7584	33.7584	+1.266%	4	+41.624%
2025-10-23	33.3365	33.3365	33.3365	33.3365	+0.311%	2	+43.416%
2025-10-22	33.2333	33.2333	33.2333	33.2333	-0.342%	2	+43.862%
2025-10-21	33.3475	33.3475	33.3475	33.3475	-0.277%	2	+43.369%
2025-10-20	33.1500	33.4400	33.1500	33.4400	+1.225%	128	+42.972%
2025-10-17	32.8801	33.0353	32.8801	33.0353	-2.522%	831	+44.724%
2025-10-16	33.8899	33.8899	33.8899	33.8899	+0.136%	3	+41.074%
2025-10-15	33.8200	33.8900	33.8100	33.8438	+2.029%	2,618	+41.267%
2025-10-14	33.1709	33.1709	33.1709	33.1709	-2.150%	123	+44.132%
2025-10-13	33.8996	33.8996	33.8996	33.8996	+2.423%	7	+41.034%
2025-10-10	33.5800	33.5900	33.0976	33.0976	-4.841%	2,720	+44.452%
2025-10-09	34.7815	34.7815	34.7815	34.7815	-0.491%	9	+37.458%
2025-10-08	35.0200	35.0200	34.9532	34.9532	+0.358%	304	+36.783%
2025-10-07	34.8286	34.8286	34.8286	34.8286	-0.556%	0	+37.272%
2025-10-06	35.0234	35.0234	35.0234	35.0234	+0.010%	0	+36.509%
2025-10-03	35.0200	35.0200	35.0200	35.0200	-0.372%	25	+36.522%
2025-10-02	35.1507	35.1507	35.1507	35.1507	+0.637%	3	+36.014%
2025-10-01	34.9283	34.9283	34.9283	34.9283	+0.412%	1	+36.880%
2025-09-30	34.8300	34.8300	34.7851	34.7851	+0.594%	227	+37.444%
2025-09-29	34.5797	34.5797	34.5797	34.5797	+1.335%	16	+38.260%
2025-09-26	34.1243	34.1243	34.1243	34.1243	-1.022%	146	+40.105%
2025-09-25	34.5200	34.5200	34.4765	34.4765	-0.177%	223	+38.674%
2025-09-24	34.5377	34.5377	34.5377	34.5377	+0.274%	21	+38.428%
2025-09-23	34.4434	34.4434	34.4434	34.4434	-0.884%	192	+38.807%
2025-09-22	34.7507	34.7507	34.7507	34.7507	+0.657%	3	+37.580%
2025-09-19	34.5240	34.5240	34.5240	34.5240	+0.331%	19	+38.483%
2025-09-18	34.4100	34.4100	34.4100	34.4100	-0.131%	61	+38.942%
2025-09-17	34.3300	34.4550	34.3300	34.4550	+1.189%	160	+38.761%
2025-09-16	34.0500	34.0500	34.0500	34.0500	+0.323%	3	+40.411%
2025-09-15	33.9405	33.9405	33.9405	33.9405	-0.299%	47	+40.864%
2025-09-12	34.0423	34.0423	34.0423	34.0423	-0.080%	7	+40.443%
2025-09-11	34.0697	34.0697	34.0697	34.0697	+2.221%	34	+40.330%
2025-09-10	33.3295	33.3295	33.3295	33.3295	-0.225%	3	+43.446%
2025-09-09	33.4045	33.4045	33.4045	33.4045	-0.106%	3	+43.124%
2025-09-08	33.4400	33.4400	33.4400	33.4400	+1.343%	12	+42.972%
2025-09-05	33.0500	33.0500	32.9969	32.9969	+2.014%	202	+44.892%
2025-09-04	32.3700	32.3700	31.6300	32.3455	-1.480%	1,600	+47.810%
2025-09-03	32.8800	33.1300	32.8313	32.8313	-0.370%	1,219	+45.623%
2025-09-02	32.8100	32.9532	32.7589	32.9532	-2.185%	793	+45.085%
2025-08-29	33.6000	33.7500	33.6000	33.6892	+0.737%	901	+41.915%
2025-08-28	33.4426	33.4426	33.4426	33.4426	+0.298%	1	+42.961%
2025-08-27	33.3000	33.3434	33.3000	33.3434	-2.096%	101	+43.387%
2025-08-26	34.0571	34.0571	34.0571	34.0571	+1.680%	34	+40.382%
2025-08-25	33.4944	33.4944	33.4944	33.4944	-0.419%	4	+42.740%
2025-08-22	33.6353	33.6353	33.6353	33.6353	+2.041%	0	+42.142%
2025-08-21	32.9625	32.9625	32.9625	32.9625	+1.189%	2	+45.044%
2025-08-20	32.5752	32.5752	32.5752	32.5752	-0.445%	46	+46.768%
2025-08-19	32.7209	32.7209	32.7209	32.7209	-0.680%	2	+46.115%
2025-08-18	32.9450	32.9450	32.9450	32.9450	+1.324%	2	+45.121%
2025-08-15	32.5146	32.5146	32.5146	32.5146	+2.331%	4	+47.042%
2025-08-14	31.7739	31.7739	31.7739	31.7739	-1.381%	17	+50.469%
2025-08-13	32.2188	32.2188	32.2188	32.2188	+1.870%	0	+48.392%
2025-08-12	31.6273	31.6273	31.6273	31.6273	+0.633%	2	+51.167%
2025-08-11	31.4285	31.4285	31.4285	31.4285	+0.395%	5	+52.123%
2025-08-08	31.3050	31.3050	31.3050	31.3050	+0.188%	0	+52.723%
2025-08-07	31.2462	31.2462	31.2462	31.2462	-0.121%	54	+53.011%
2025-08-06	31.2841	31.2841	31.2841	31.2841	+0.231%	8	+52.825%
2025-08-05	31.2120	31.2120	31.2120	31.2120	+0.800%	1	+53.178%
2025-08-04	30.9644	30.9644	30.9644	30.9644	+1.729%	0	+54.403%
2025-08-01	30.4380	30.4380	30.4380	30.4380	-1.263%	6	+57.073%
2025-07-31	30.7700	30.8273	30.7700	30.8273	-0.242%	204	+55.090%
2025-07-30	30.9022	30.9022	30.9022	30.9022	-1.305%	4	+54.714%
2025-07-29	31.3107	31.3107	31.3107	31.3107	+0.832%	2	+52.695%
2025-07-28	31.0522	31.0522	31.0522	31.0522	-0.231%	4	+53.967%
2025-07-25	31.1242	31.1242	31.1242	31.1242	-0.570%	32	+53.610%
2025-07-24	31.3025	31.3025	31.3025	31.3025	+0.530%	4	+52.735%
2025-07-23	31.1374	31.1374	31.1374	31.1374	-0.520%	3	+53.545%
2025-07-22	31.3001	31.3001	31.3001	31.3001	+0.273%	4	+52.747%
2025-07-21	31.2150	31.2150	31.2150	31.2150	+0.009%	4	+53.164%
2025-07-18	31.2122	31.2122	31.2122	31.2122	+0.205%	45	+53.177%
2025-07-17	31.1484	31.1484	31.1484	31.1484	+1.808%	2	+53.491%
2025-07-16	30.5951	30.5951	30.5951	30.5951	+0.180%	6	+56.267%
2025-07-15	30.5400	30.5400	30.5400	30.5400	+0.825%	8	+56.549%
2025-07-14	30.2900	30.2900	30.2900	30.2900	+2.090%	11	+57.841%
2025-07-11	29.6700	29.6700	29.6700	29.6700	-0.570%	2	+61.139%
2025-07-10	29.8400	29.8400	29.8400	29.8400	+0.101%	12	+60.221%
2025-07-09	29.8100	29.8100	29.8100	29.8100	+0.624%	23	+60.382%
2025-07-08	29.6250	29.6250	29.6250	29.6250	+0.937%	2	+61.384%
2025-07-07	29.3500	29.3500	29.3500	29.3500	+0.034%	14	+62.896%
2025-07-03	29.2000	29.3400	29.2000	29.3400	+1.249%	516	+62.952%
2025-07-02	28.9780	28.9780	28.9780	28.9780	-0.110%	0	+64.987%
2025-07-01	29.0100	29.0100	29.0100	29.0100	-0.206%	12	+64.805%
2025-06-30	28.9850	29.0700	28.9850	29.0700	+1.148%	153	+64.465%
2025-06-27	28.7400	28.7400	28.7400	28.7400	+0.332%	4	+66.354%
2025-06-26	28.6450	28.6450	28.6450	28.6450	-0.158%	0	+66.905%
2025-06-25	28.7300	28.7500	28.6902	28.6902	-0.702%	802	+66.642%
2025-06-24	28.8930	28.8930	28.8930	28.8930	+2.582%	0	+65.473%
2025-06-23	28.1300	28.1657	28.1200	28.1657	+0.916%	1,015	+69.745%
2025-06-20	28.2200	28.2200	27.9100	27.9100	-2.173%	652	+71.301%
2025-06-18	28.5300	28.5300	28.5300	28.5300	+0.105%	2	+67.578%
2025-06-17	28.6000	28.6000	28.5000	28.5000	-2.364%	252	+67.754%
2025-06-16	29.2200	29.2200	29.1300	29.1900	+1.743%	696	+63.789%
2025-06-13	28.8400	28.8400	28.6900	28.6900	-2.382%	302	+66.643%
2025-06-12	29.2200	29.3900	29.2200	29.3900	+2.297%	2,412	+62.674%
2025-06-11	28.7720	28.8380	28.7300	28.7300	-0.101%	302	+66.411%
2025-06-10	28.6900	28.8200	28.6900	28.7590	+0.899%	3,300	+66.244%
2025-06-09	28.4200	28.5027	28.4200	28.5027	+0.572%	404	+67.738%
2025-06-06	28.3790	28.3790	28.3350	28.3406	+0.055%	7,110	+68.698%
2025-06-05	28.3250	28.3250	28.3250	28.3250	+0.185%	0	+68.791%
2025-06-04	28.2728	28.2728	28.2728	28.2728	+1.823%	0	+69.102%
2025-06-03	27.7667	27.7667	27.7667	27.7667	+0.640%	24	+72.185%
2025-06-02	27.5900	27.5900	27.5900	27.5900	+0.327%	13	+73.287%
2025-05-30	27.5000	27.5000	27.5000	27.5000	-1.157%	2	+73.855%
2025-05-29	27.8220	27.8220	27.8220	27.8220	+0.877%	5	+71.842%
2025-05-28	27.5800	27.5800	27.5800	27.5800	-0.361%	3	+73.350%
2025-05-27	27.6800	27.6800	27.6800	27.6800	+0.072%	4	+72.724%
2025-05-23	27.6600	27.6600	27.6600	27.6600	-0.967%	4	+72.849%
2025-05-22	27.9300	27.9300	27.9300	27.9300	-0.195%	2	+71.178%
2025-05-21	27.9847	27.9847	27.9847	27.9847	-0.596%	58	+70.843%
2025-05-20	28.1525	28.1525	28.1525	28.1525	+0.797%	2	+69.825%
2025-05-19	27.9300	27.9300	27.9300	27.9300	-0.316%	2	+71.178%
2025-05-16	27.9000	28.0184	27.9000	28.0184	-0.077%	169	+70.638%
2025-05-15	28.0400	28.0400	28.0400	28.0400	-0.391%	3	+70.506%
2025-05-14	28.1500	28.1500	28.1500	28.1500	-0.106%	8	+69.840%
2025-05-13	28.1800	28.1800	28.1800	28.1800	+0.823%	2	+69.659%
2025-05-12	27.9500	27.9500	27.9500	27.9500	+2.236%	3	+71.055%
2025-05-09	27.3386	27.3386	27.3386	27.3386	-0.297%	0	+74.881%
2025-05-08	27.4200	27.4200	27.4200	27.4200	+0.489%	2	+74.362%
2025-05-07	27.2866	27.2866	27.2866	27.2866	-1.828%	226	+75.214%
2025-05-06	27.7947	27.7947	27.7947	27.7947	+0.471%	10	+72.011%
2025-05-05	27.7800	27.7900	27.6643	27.6643	+0.306%	1,013	+72.822%
2025-05-02	27.1400	28.2100	27.1400	27.5800	+2.499%	3,762	+73.350%
2025-05-01	26.9900	26.9900	26.9076	26.9076	-0.337%	1,111	+77.682%
2025-04-30	27.0500	27.0600	26.9986	26.9986	+0.591%	675	+77.083%
2025-04-29	26.8700	26.8700	26.8400	26.8400	+0.356%	148	+78.130%
2025-04-28	26.7900	26.8000	26.6100	26.7447	+0.243%	446	+78.764%
2025-04-25	26.6650	26.7700	26.6650	26.6800	-1.368%	3,061	+79.198%
2025-04-24	27.0500	27.0500	27.0500	27.0500	+2.153%	2	+76.747%
2025-04-23	26.8300	26.8400	26.4800	26.4800	-0.163%	624	+80.551%
2025-04-22	26.5233	26.5233	26.5233	26.5233	+2.174%	0	+80.257%
2025-04-21	26.0800	26.0800	25.9590	25.9590	+0.851%	855	+84.175%
2025-04-17	25.7400	25.7400	25.7400	25.7400	-0.810%	12	+85.742%
2025-04-16	25.9502	25.9502	25.9502	25.9502	-1.267%	0	+84.238%
2025-04-15	26.3900	26.4100	26.2831	26.2831	-0.411%	960	+81.904%
2025-04-14	26.3917	26.3917	26.3917	26.3917	+1.109%	3	+81.155%
2025-04-11	25.8262	26.1023	25.8262	26.1023	+2.202%	427	+83.164%
2025-04-10	25.4000	25.5400	25.3600	25.5400	-4.595%	851	+87.197%
2025-04-09	24.7716	26.7700	24.7716	26.7700	+12.232%	579	+78.595%
2025-04-08	24.5700	24.5701	23.8524	23.8524	-0.426%	724	+100.441%
2025-04-07	24.2800	24.7300	23.9544	23.9544	-8.628%	853	+99.588%
2025-04-04	26.3900	26.3900	25.9900	26.2164	-5.424%	1,515	+82.367%
2025-04-03	27.7200	27.7200	27.7200	27.7200	-2.257%	8	+72.475%
2025-04-02	28.3600	28.3600	28.3600	28.3600	+0.468%	19	+68.583%
2025-04-01	28.1500	28.2279	28.1500	28.2279	+0.271%	169	+69.371%
2025-03-31	27.9600	28.1516	27.9600	28.1516	-0.061%	202	+69.830%
2025-03-28	28.1688	28.1688	28.1688	28.1688	-1.919%	49	+69.727%
2025-03-27	28.7700	28.7783	28.7200	28.7200	+1.584%	402	+66.469%
2025-03-26	28.2720	28.2722	28.2720	28.2722	+0.113%	364	+69.106%
2025-03-25	28.3500	28.3500	28.2403	28.2403	-0.597%	300	+69.297%
2025-03-24	28.5000	28.5050	28.4100	28.4100	-0.456%	203	+68.286%
2025-03-21	28.5400	28.5400	28.5400	28.5400	-0.730%	11	+67.519%
2025-03-20	28.7500	28.7500	28.7500	28.7500	-1.608%	2	+66.296%
2025-03-19	29.2200	29.2200	29.2200	29.2200	-0.815%	3	+63.621%
2025-03-18	29.6700	29.6700	29.4600	29.4600	-1.523%	370	+62.288%
2025-03-17	29.9157	29.9157	29.9157	29.9157	+1.404%	11	+59.816%
2025-03-14	29.5015	29.5015	29.5015	29.5015	+2.900%	0	+62.060%
2025-03-13	28.6700	28.6700	28.6700	28.6700	-1.070%	9	+66.760%
2025-03-12	28.9800	28.9800	28.9800	28.9800	+0.329%	3	+64.976%
2025-03-11	28.8850	28.8850	28.8850	28.8850	+1.493%	0	+65.518%
2025-03-10	28.5700	28.5700	28.4600	28.4600	-1.078%	212	+67.990%
2025-03-07	28.6900	28.7700	28.6900	28.7700	+0.314%	105	+66.180%
2025-03-06	28.9600	28.9600	28.6800	28.6800	-0.278%	511	+66.702%
2025-03-05	28.3000	28.7600	28.3000	28.7600	+4.392%	205	+66.238%
2025-03-04	27.5500	27.5500	27.5500	27.5500	+0.654%	5	+73.539%
2025-03-03	27.6700	27.6700	27.3711	27.3711	-1.543%	1,678	+74.673%
2025-02-28	27.6600	27.8000	27.6600	27.8000	-1.310%	486	+71.978%
2025-02-27	28.3600	28.3600	28.1691	28.1691	-1.057%	5,051	+69.725%
2025-02-26	28.4700	28.4700	28.4700	28.4700	+3.452%	5	+67.931%
2025-02-25	27.6300	27.6300	27.5200	27.5200	-0.847%	453	+73.728%
2025-02-24	27.8900	27.8900	27.7550	27.7550	-2.819%	1,056	+72.257%
2025-02-21	28.5600	28.5600	28.5600	28.5600	+1.977%	2	+67.402%
2025-02-20	28.0039	28.1000	28.0039	28.0064	+1.436%	1,135	+70.711%
2025-02-19	27.6100	27.6100	27.6100	27.6100	+1.061%	13	+73.162%
2025-02-18	27.2700	27.3900	27.2700	27.3200	-0.365%	360	+75.000%
2025-02-14	27.5300	27.5300	27.4200	27.4200	+2.039%	510	+74.362%
2025-02-13	26.5800	26.8722	26.5800	26.8722	-0.504%	206	+77.916%
2025-02-12	26.8600	27.0300	26.8600	27.0083	+1.726%	1,006	+77.020%
2025-02-11	26.5500	26.5500	26.5500	26.5500	-0.263%	4	+80.075%
2025-02-10	26.6300	26.6300	26.5900	26.6200	+0.422%	708	+79.602%
2025-02-07	26.6500	26.6500	26.5082	26.5082	+0.771%	235	+80.359%
2025-02-06	26.2800	26.3053	26.2500	26.3053	+1.447%	1,154	+81.750%
2025-02-05	26.0300	26.0800	25.9300	25.9300	-2.188%	1,639	+84.381%
2025-02-04	26.5100	26.5100	26.5100	26.5100	+0.776%	4	+80.347%
2025-02-03	26.3200	26.3200	26.3059	26.3059	-0.807%	133	+81.746%
2025-01-31	26.8200	26.9100	26.5200	26.5200	-1.705%	1,603	+80.279%
2025-01-30	26.7600	26.9800	26.7600	26.9800	+2.274%	1,910	+77.205%
2025-01-29	26.4900	26.6600	26.3800	26.3800	-0.175%	1,437	+81.236%
2025-01-28	26.2300	26.4263	26.2300	26.4263	+0.825%	212	+80.918%
2025-01-27	26.2100	26.2100	26.2100	26.2100	-0.380%	6	+82.411%
2025-01-24	26.1800	26.3200	26.1800	26.3100	+1.662%	202	+81.718%
2025-01-23	25.8800	25.8800	25.8800	25.8800	-1.485%	2	+84.737%
2025-01-22	26.2700	26.2700	26.2700	26.2700	+0.459%	2	+81.995%
2025-01-21	26.0400	26.1500	26.0400	26.1500	+1.239%	126	+82.830%
2025-01-17	25.8300	25.8300	25.8300	25.8300	+2.415%	14	+85.095%
2025-01-16	25.2209	25.2209	25.2209	25.2209	+0.043%	0	+89.565%
2025-01-15	25.2100	25.2100	25.2100	25.2100	-0.904%	2	+89.647%
2025-01-14	25.4400	25.4400	25.4400	25.4400	+3.100%	2	+87.932%
2025-01-13	24.6750	24.6750	24.6750	24.6750	+0.061%	10	+93.759%
2025-01-10	24.6600	24.6600	24.6600	24.6600	-1.434%	9	+93.877%
2025-01-08	25.0188	25.0188	25.0188	25.0188	-0.522%	47	+91.096%
2025-01-07	25.1500	25.1500	25.1500	25.1500	-0.119%	2	+90.099%
2025-01-06	25.3500	25.4600	25.0800	25.1800	+0.159%	1,169	+89.873%

.dark-mode .hQJvZR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hQJvZR{ color: #333333; background-color: white; border: 2px solid #333333; }MCHSMatthews International Funds Matthews China Innovators Active ETFstock NASDAQ ETF

MCHS
Matthews International Funds Matthews China Innovators Active ETF
stock NASDAQ ETF