Dark

ADVE
Matthews Asia Dividend Active ETF
stock NYSE ETF

At Close

Sep 25, 2026

46.66USD0.000%(0.00)813

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-46.66)0

After-hours

Sep 25, 2026 4:10:30 PM EDT

46.66USD0.000%(+46.66)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	46.4100	46.6600	46.4100	46.6600	+0.914%	23,216	0.000%
2026-09-24	46.1400	46.2374	46.0950	46.2374	-0.671%	1,248	+0.914%
2026-09-23	46.5497	46.5497	46.5497	46.5497	-1.847%	140	+0.237%
2026-09-22	47.3400	47.4255	47.3399	47.4255	+0.786%	719	-1.614%
2026-09-21	47.0700	47.0700	47.0557	47.0557	+2.118%	136	-0.841%
2026-09-18	46.0797	46.0797	46.0797	46.0797	-0.846%	173	+1.259%
2026-09-17	46.5300	46.5300	46.4727	46.4727	+1.050%	511	+0.403%
2026-09-16	46.4900	47.3300	45.8800	45.9900	-0.745%	20,171	+1.457%
2026-09-15	46.4800	46.4800	46.3350	46.3350	-0.681%	26,985	+0.701%
2026-09-14	46.7200	46.7200	46.6526	46.6526	-1.517%	316	+0.016%
2026-09-11	47.3000	47.3710	47.3000	47.3710	+1.566%	222	-1.501%
2026-09-10	46.7800	46.7800	46.6408	46.6408	-1.462%	627	+0.041%
2026-09-09	47.3328	47.3328	47.3328	47.3328	-0.955%	95	-1.421%
2026-09-08	47.7700	47.7892	47.7700	47.7892	+0.037%	1,288	-2.363%
2026-09-04	47.4700	47.7713	47.4700	47.7713	+1.047%	692	-2.326%
2026-09-03	47.3100	47.3100	47.2761	47.2761	+0.767%	218	-1.303%
2026-09-02	46.5000	46.9800	46.5000	46.9164	+1.219%	3,083	-0.547%
2026-09-01	46.4600	46.4600	46.3500	46.3516	-0.289%	1,160	+0.665%
2026-08-31	46.4500	46.4861	46.4400	46.4861	-0.122%	1,483	+0.374%
2026-08-28	46.5428	46.5428	46.5428	46.5428	-0.302%	72	+0.252%
2026-08-27	46.6837	46.6837	46.6837	46.6837	+0.314%	124	-0.051%
2026-08-26	46.5378	46.5378	46.5378	46.5378	-0.211%	92	+0.263%
2026-08-25	46.6362	46.6362	46.6362	46.6362	+1.375%	36	+0.051%
2026-08-24	46.0037	46.0037	46.0037	46.0037	-1.072%	16	+1.427%
2026-08-21	46.5022	46.5022	46.5022	46.5022	+0.737%	132	+0.339%
2026-08-20	46.1622	46.1622	46.1622	46.1622	+0.616%	42	+1.078%
2026-08-19	45.9050	45.9050	45.6500	45.8798	+0.473%	2,759	+1.701%
2026-08-18	45.7700	45.7700	45.6100	45.6640	-2.726%	4,426	+2.181%
2026-08-17	46.7600	47.2550	46.7600	46.9435	+0.347%	6,331	-0.604%
2026-08-14	46.7811	46.7811	46.7811	46.7811	+0.278%	168	-0.259%
2026-08-13	46.6512	46.6512	46.6512	46.6512	-0.164%	45	+0.019%
2026-08-12	46.7279	46.7279	46.7279	46.7279	+0.895%	20	-0.145%
2026-08-11	46.3136	46.3136	46.3136	46.3136	+0.281%	143	+0.748%
2026-08-10	46.2400	46.2400	46.1837	46.1837	-0.407%	741	+1.031%
2026-08-07	46.2900	46.3725	46.1800	46.3725	+0.693%	9,576	+0.620%
2026-08-06	45.8000	46.0800	45.8000	46.0535	-0.537%	11,455	+1.317%
2026-08-05	46.3700	46.3700	46.3020	46.3020	-0.621%	126	+0.773%
2026-08-04	46.5200	46.5913	46.5199	46.5913	+1.430%	699	+0.147%
2026-08-03	45.9600	45.9999	45.9346	45.9346	+0.514%	9,891	+1.579%
2026-07-31	45.6350	45.6998	45.6350	45.6998	-0.990%	677	+2.101%
2026-07-30	46.1566	46.1566	46.1566	46.1566	+3.937%	12	+1.091%
2026-07-29	44.7700	44.7700	44.4081	44.4081	-1.221%	888	+5.071%
2026-07-28	44.8800	44.9572	44.8800	44.9572	-0.909%	840	+3.788%
2026-07-27	45.0850	45.3694	45.0850	45.3694	+0.104%	639	+2.845%
2026-07-24	45.3200	45.3221	45.3200	45.3221	-0.593%	594	+2.952%
2026-07-23	45.5923	45.5923	45.5923	45.5923	-0.458%	181	+2.342%
2026-07-22	45.5600	45.8550	45.5600	45.8022	-0.152%	556	+1.873%
2026-07-21	45.6400	45.8717	45.6400	45.8717	+1.971%	408	+1.718%
2026-07-20	45.1000	45.1333	44.9851	44.9851	+0.235%	428	+3.723%
2026-07-17	44.8797	44.8797	44.8797	44.8797	-0.768%	36	+3.967%
2026-07-16	45.3900	45.3901	45.2270	45.2270	-1.103%	230	+3.168%
2026-07-15	45.6450	45.7312	45.6000	45.7312	-0.147%	767	+2.031%
2026-07-14	45.9800	45.9800	45.7984	45.7984	+1.108%	192	+1.881%
2026-07-13	45.2700	45.2966	45.2700	45.2966	-1.690%	415	+3.010%
2026-07-10	46.0751	46.0751	46.0751	46.0751	+0.651%	308	+1.269%
2026-07-09	45.9000	45.9000	45.7770	45.7770	+0.160%	482	+1.929%
2026-07-08	45.7050	45.7050	45.7041	45.7041	+0.500%	162	+2.091%
2026-07-07	45.6400	45.6400	45.4769	45.4769	-1.713%	871	+2.602%
2026-07-06	46.3100	46.3100	46.2697	46.2697	+2.942%	321	+0.844%
2026-07-02	45.2600	45.2600	44.9475	44.9475	-0.020%	446	+3.810%
2026-07-01	44.9564	44.9564	44.9564	44.9564	-2.281%	109	+3.789%
2026-06-30	45.4700	46.0058	45.4700	46.0058	+0.862%	374	+1.422%
2026-06-29	45.6125	45.6125	45.6125	45.6125	+0.959%	158	+2.297%
2026-06-26	45.3700	45.4149	42.7500	45.1791	-0.190%	1,030	+3.278%
2026-06-25	45.2652	45.2652	45.2652	45.2652	+0.208%	219	+3.081%
2026-06-24	45.0100	45.1711	45.0100	45.1711	-0.133%	248	+3.296%
2026-06-23	45.2314	45.2314	45.2314	45.2314	-3.821%	75	+3.158%
2026-06-22	47.0750	47.0750	47.0284	47.0284	-0.857%	770	-0.783%
2026-06-18	47.2050	47.4351	47.2050	47.4351	+1.977%	1,189	-1.634%
2026-06-17	47.2000	47.2000	46.5153	46.5153	-0.609%	136	+0.311%
2026-06-16	47.3100	47.3100	46.8004	46.8004	-1.234%	3,943	-0.300%
2026-06-15	47.1500	47.3852	47.1500	47.3852	+1.980%	335	-1.530%
2026-06-12	46.4651	46.4651	46.4651	46.4651	+0.507%	264	+0.419%
2026-06-11	45.0600	46.2308	45.0600	46.2308	+3.154%	1,585	+0.928%
2026-06-10	45.0000	45.0600	44.8172	44.8172	-1.450%	1,128	+4.112%
2026-06-09	45.9700	46.0249	45.3700	45.4766	-0.048%	1,221	+2.602%
2026-06-08	45.5700	45.6150	45.4984	45.4984	+1.342%	917	+2.553%
2026-06-05	44.8960	44.8960	44.8960	44.8960	-5.211%	161	+3.929%
2026-06-04	47.3640	47.3640	47.3640	47.3640	-0.316%	42	-1.486%
2026-06-03	47.5143	47.5143	47.5143	47.5143	-0.633%	59	-1.798%
2026-06-02	47.8172	47.8172	47.8172	47.8172	+1.382%	71	-2.420%
2026-06-01	46.8250	47.1652	46.8250	47.1652	+1.927%	165	-1.071%
2026-05-29	46.3750	46.3750	46.2700	46.2735	-0.269%	431	+0.835%
2026-05-28	46.1400	46.5000	46.1400	46.3982	+0.129%	1,709	+0.564%
2026-05-27	46.5800	46.5800	46.1700	46.3382	-0.631%	1,318	+0.694%
2026-05-26	46.6325	46.6325	46.6325	46.6325	+1.662%	113	+0.059%
2026-05-22	46.0600	46.0600	45.8700	45.8700	-1.017%	438	+1.722%
2026-05-21	45.8700	46.3415	45.8700	46.3415	+0.021%	482	+0.687%
2026-05-20	46.1300	46.3319	46.0600	46.3319	+1.267%	822	+0.708%
2026-05-19	45.7150	45.7522	45.7150	45.7522	-0.423%	527	+1.984%
2026-05-18	46.1600	46.1600	45.9467	45.9467	-0.306%	254	+1.552%
2026-05-15	46.0878	46.0878	46.0878	46.0878	-2.354%	14	+1.242%
2026-05-14	47.1701	47.1987	47.1701	47.1987	+0.224%	177	-1.141%
2026-05-13	47.1400	47.1400	47.0932	47.0932	+1.225%	186	-0.920%
2026-05-12	46.5232	46.5232	46.5232	46.5232	-1.564%	260	+0.294%
2026-05-11	47.2400	47.2750	47.2200	47.2623	+0.010%	2,104	-1.274%
2026-05-08	47.2700	47.2700	47.2578	47.2578	+0.698%	259	-1.265%
2026-05-07	46.8400	46.9300	46.8400	46.9300	-0.801%	693	-0.575%
2026-05-06	46.5700	47.3400	46.5700	47.3090	+3.273%	700	-1.372%
2026-05-05	45.8350	45.8350	45.8098	45.8098	+1.458%	245	+1.856%
2026-05-04	45.5300	45.5725	45.1515	45.1515	-0.645%	4,514	+3.341%
2026-05-01	45.7000	45.7000	45.4447	45.4447	-0.028%	319	+2.674%
2026-04-30	45.4576	45.4576	45.4576	45.4576	+2.333%	47	+2.645%
2026-04-29	44.4211	44.4211	44.4211	44.4211	-0.309%	141	+5.040%
2026-04-28	44.6399	44.6399	44.5400	44.5590	-0.565%	725	+4.715%
2026-04-27	44.8400	44.8400	44.8120	44.8120	-0.062%	451	+4.124%
2026-04-24	44.6000	44.8399	44.6000	44.8399	+1.137%	1,942	+4.059%
2026-04-23	44.8000	44.8000	44.3356	44.3356	-0.969%	691	+5.243%
2026-04-22	44.4950	44.7692	44.4950	44.7692	+1.404%	739	+4.223%
2026-04-21	44.7400	44.7400	44.1495	44.1495	-1.439%	1,178	+5.686%
2026-04-20	44.9000	44.9000	44.7940	44.7940	-0.761%	2,024	+4.166%
2026-04-17	45.2930	45.2930	45.1376	45.1376	+1.508%	727	+3.373%
2026-04-16	44.4670	44.4670	44.4670	44.4670	-0.094%	302	+4.932%
2026-04-15	44.4600	44.5089	44.3100	44.5089	-0.460%	509	+4.833%
2026-04-14	44.7144	44.7144	44.7144	44.7144	+1.276%	335	+4.351%
2026-04-13	43.4500	44.1512	43.4500	44.1512	+0.497%	2,057	+5.682%
2026-04-10	44.0200	44.0200	43.9328	43.9328	+0.121%	552	+6.208%
2026-04-09	43.6000	43.8797	43.6000	43.8797	-0.273%	1,063	+6.336%
2026-04-08	44.1600	44.1600	43.8200	44.0000	+5.612%	1,744	+6.045%
2026-04-07	41.9600	42.2700	41.4200	41.6620	-0.991%	2,055	+11.997%
2026-04-06	42.0789	42.0789	42.0789	42.0789	+0.603%	125	+10.887%
2026-04-02	41.8268	41.8268	41.8268	41.8268	-0.984%	232	+11.555%
2026-04-01	42.3300	42.5100	42.2001	42.2424	+1.359%	3,106	+10.458%
2026-03-31	40.5200	41.6762	40.5200	41.6762	+3.398%	1,794	+11.958%
2026-03-30	40.3065	40.3065	40.3065	40.3065	-0.737%	180	+15.763%
2026-03-27	40.7813	40.7813	40.6059	40.6059	-0.215%	402	+14.909%
2026-03-26	40.8100	40.8101	40.6934	40.6934	-3.205%	647	+14.662%
2026-03-25	42.1650	42.1650	42.0407	42.0407	+0.979%	374	+10.988%
2026-03-24	41.4200	41.7901	41.4100	41.6331	-0.420%	2,122	+12.074%
2026-03-23	41.9500	41.9500	41.7800	41.8086	+2.128%	1,910	+11.604%
2026-03-20	41.4000	41.4100	40.9100	40.9376	-3.183%	3,028	+13.978%
2026-03-19	41.5600	42.4200	39.8500	42.2837	+0.301%	1,462	+10.350%
2026-03-18	42.1566	42.1566	42.1566	42.1566	-1.501%	433	+10.683%
2026-03-17	42.7650	42.8200	42.7650	42.7988	+0.964%	375	+9.022%
2026-03-16	42.5900	42.5900	42.3900	42.3900	+1.835%	5,035	+10.073%
2026-03-13	42.2500	42.2500	41.6263	41.6263	-0.193%	359	+12.093%
2026-03-12	42.2600	42.2600	41.7066	41.7066	-2.376%	1,628	+11.877%
2026-03-11	42.6500	42.7217	42.5801	42.7217	-0.220%	2,842	+9.219%
2026-03-10	42.7900	43.0400	42.7700	42.8161	+0.061%	3,273	+8.978%
2026-03-09	41.6200	42.7902	41.5800	42.7902	+2.000%	3,090	+9.044%
2026-03-06	42.1651	42.1651	41.9512	41.9512	-0.949%	175	+11.224%
2026-03-05	42.2200	42.3530	41.9000	42.3530	-2.035%	1,219	+10.169%
2026-03-04	42.6010	43.2900	42.6010	43.2328	+1.009%	634	+7.927%
2026-03-03	42.2700	42.9249	41.7900	42.8011	-3.664%	4,654	+9.016%
2026-03-02	44.0000	44.6417	44.0000	44.4290	-1.738%	5,594	+5.021%
2026-02-27	45.2700	45.2700	45.2150	45.2150	-0.387%	1,344	+3.196%
2026-02-26	45.7200	45.7200	45.0300	45.3908	-0.720%	3,838	+2.796%
2026-02-25	45.5500	45.7200	45.4200	45.7200	+1.214%	8,926	+2.056%
2026-02-24	44.8100	45.2400	44.8100	45.1716	+0.904%	3,467	+3.295%
2026-02-23	44.8500	44.8550	44.7600	44.7671	-0.505%	3,636	+4.228%
2026-02-20	44.8300	45.0050	44.8200	44.9942	+1.376%	3,673	+3.702%
2026-02-19	44.2900	44.4100	44.2400	44.3836	+0.074%	4,194	+5.129%
2026-02-18	44.4982	44.6100	44.2300	44.3508	+0.045%	7,880	+5.207%
2026-02-17	44.4800	44.4800	43.9100	44.3307	-0.576%	2,862	+5.254%
2026-02-13	44.3900	44.6300	44.2550	44.5876	+0.225%	2,205	+4.648%
2026-02-12	45.0400	45.0400	44.4877	44.4877	-0.248%	6,446	+4.883%
2026-02-11	44.4700	44.7200	44.4700	44.5982	+1.376%	944	+4.623%
2026-02-10	43.8700	44.0600	43.8700	43.9927	+1.013%	999	+6.063%
2026-02-09	43.2800	43.5888	43.2800	43.5517	+1.419%	5,331	+7.137%
2026-02-06	42.6800	42.9424	42.6800	42.9424	+2.666%	1,624	+8.657%
2026-02-05	42.1000	42.1000	41.7300	41.8273	-0.451%	1,401	+11.554%
2026-02-04	42.4100	42.4100	41.8800	42.0167	-0.681%	1,834	+11.051%
2026-02-03	42.4900	42.4900	41.9550	42.3050	+0.452%	2,942	+10.294%
2026-02-02	41.6900	42.1500	41.1400	42.1146	+0.369%	2,510	+10.793%
2026-01-30	42.2400	42.3200	41.8317	41.9597	-1.570%	6,042	+11.202%
2026-01-29	42.8600	42.8600	42.0900	42.6288	+0.540%	3,975	+9.457%
2026-01-28	42.3300	42.4600	42.1650	42.3998	-0.115%	3,522	+10.048%
2026-01-27	42.1600	42.4488	42.1600	42.4488	+1.875%	844	+9.921%
2026-01-26	41.5950	41.7500	41.5950	41.6674	-0.042%	1,252	+11.982%
2026-01-23	41.4100	41.7390	41.4100	41.6850	+0.301%	2,907	+11.935%
2026-01-22	41.4900	41.6500	41.4250	41.5600	+0.656%	1,151	+12.271%
2026-01-21	41.1250	41.3068	41.0350	41.2890	+0.902%	931	+13.008%
2026-01-20	41.1450	41.2750	40.8250	40.9200	-1.243%	2,156	+14.027%
2026-01-16	41.4800	41.4900	41.3000	41.4350	+0.036%	1,864	+12.610%
2026-01-15	41.4100	41.4200	41.4100	41.4200	+1.188%	915	+12.651%
2026-01-14	40.7900	40.9538	40.7900	40.9336	+0.441%	1,154	+13.989%
2026-01-13	40.7950	40.8600	40.7500	40.7538	-0.734%	1,917	+14.492%
2026-01-12	40.6300	41.0700	40.5800	41.0550	+1.295%	867	+13.652%
2026-01-09	40.3100	40.5406	40.2400	40.5300	+0.771%	2,318	+15.125%
2026-01-08	40.1900	40.2200	40.0100	40.2200	-0.015%	4,881	+16.012%
2026-01-07	40.5100	40.5100	40.1500	40.2260	-0.810%	6,392	+15.995%
2026-01-06	40.6800	40.6800	40.4800	40.5543	+0.443%	4,156	+15.056%
2026-01-05	40.3700	40.4100	40.1350	40.3753	+0.758%	12,666	+15.566%
2026-01-02	39.9750	40.0716	39.9300	40.0716	+2.340%	782	+16.442%
2025-12-31	39.1550	39.2200	39.1550	39.1553	-0.608%	1,119	+19.166%
2025-12-30	39.4700	39.4700	39.3100	39.3950	+0.119%	6,257	+18.441%
2025-12-29	39.2700	39.3650	39.0700	39.3480	-0.193%	2,796	+18.583%
2025-12-26	39.3870	39.4240	39.3600	39.4240	+0.483%	777	+18.354%
2025-12-24	39.2345	39.2345	39.2345	39.2345	+0.365%	17	+18.926%
2025-12-23	39.0601	39.0919	39.0601	39.0919	+0.623%	212	+19.360%
2025-12-22	38.8100	38.8500	38.7700	38.8500	+0.259%	1,135	+20.103%
2025-12-19	38.8050	38.8499	38.7495	38.7495	+0.999%	597	+20.414%
2025-12-18	38.4100	38.4800	38.3663	38.3663	+0.970%	838	+21.617%
2025-12-17	37.9977	37.9977	37.9977	37.9977	-2.550%	357	+22.797%
2025-12-16	39.0700	39.0700	38.8600	38.9919	-0.863%	4,050	+19.666%
2025-12-15	39.3899	39.3899	39.3300	39.3314	+0.661%	2,710	+18.633%
2025-12-12	39.5650	39.5650	39.0380	39.0732	-0.596%	3,748	+19.417%
2025-12-11	39.2850	39.3400	39.1850	39.3073	-0.234%	3,234	+18.706%
2025-12-10	39.1300	39.4500	39.0850	39.3993	+0.771%	2,055	+18.428%
2025-12-09	39.1200	39.1400	39.0650	39.0980	-0.236%	1,421	+19.341%
2025-12-08	39.2050	39.2050	39.0950	39.1906	-0.392%	1,343	+19.059%
2025-12-05	39.3500	39.3500	39.3450	39.3450	+0.381%	251	+18.592%
2025-12-04	39.3700	39.3700	39.1955	39.1955	-0.152%	863	+19.044%
2025-12-03	39.2200	39.2553	39.2000	39.2553	+0.162%	834	+18.863%
2025-12-02	39.2400	39.2400	39.0700	39.1919	+0.312%	1,157	+19.055%
2025-12-01	39.1500	39.1772	39.0699	39.0699	-0.243%	1,352	+19.427%
2025-11-28	39.1649	39.1649	39.1649	39.1649	-0.071%	63	+19.137%
2025-11-26	39.0900	39.1927	39.0900	39.1927	+0.666%	292	+19.053%
2025-11-25	38.6700	38.9335	38.6700	38.9335	+0.183%	1,061	+19.845%
2025-11-24	38.5000	38.8965	38.5000	38.8623	+1.304%	916	+20.065%
2025-11-21	38.3619	38.3619	38.3619	38.3619	+0.830%	18	+21.631%
2025-11-20	38.2300	38.2300	38.0460	38.0460	-1.326%	733	+22.641%
2025-11-19	38.3900	38.5574	38.3900	38.5574	-0.245%	412	+21.014%
2025-11-18	38.6522	38.6522	38.6522	38.6522	-0.773%	127	+20.718%
2025-11-17	38.8000	38.9534	38.8000	38.9534	-1.124%	247	+19.784%
2025-11-14	39.5800	39.5800	39.3961	39.3961	+0.136%	1,152	+18.438%
2025-11-13	39.4200	39.4700	39.2900	39.3425	-0.988%	667	+18.599%
2025-11-12	39.6700	39.7400	39.6700	39.7349	+0.403%	551	+17.428%
2025-11-11	39.5500	39.5756	39.5500	39.5756	+0.145%	168	+17.901%
2025-11-10	39.3500	39.5182	39.3500	39.5182	+1.827%	1,011	+18.072%
2025-11-07	38.4300	38.8093	38.4300	38.8093	-0.425%	359	+20.229%
2025-11-06	38.9100	38.9748	38.6800	38.9748	-0.234%	2,140	+19.718%
2025-11-05	39.0800	39.0801	39.0663	39.0663	+0.708%	277	+19.438%
2025-11-04	39.0000	39.0000	38.7915	38.7915	-1.093%	789	+20.284%
2025-11-03	39.2200	39.2200	39.2200	39.2200	+0.505%	52	+18.970%
2025-10-31	38.9400	39.0229	38.9400	39.0229	-0.272%	364	+19.571%
2025-10-30	39.2800	39.2800	39.1293	39.1293	-0.749%	2,625	+19.246%
2025-10-29	39.5550	39.5550	39.2350	39.4247	+0.037%	2,098	+18.352%
2025-10-28	39.2208	39.4101	39.0200	39.4101	-0.026%	4,552	+18.396%
2025-10-27	39.3800	39.4203	39.3800	39.4203	+0.914%	364	+18.365%
2025-10-24	39.0500	39.0634	39.0500	39.0634	+0.138%	256	+19.447%
2025-10-23	38.8800	39.0101	38.8800	39.0095	+0.636%	436	+19.612%
2025-10-22	38.7650	38.7650	38.7631	38.7631	-0.470%	292	+20.372%
2025-10-21	38.9700	39.1200	38.9462	38.9462	-1.012%	2,620	+19.806%
2025-10-20	39.3800	39.3900	39.3442	39.3442	+1.427%	709	+18.594%
2025-10-17	38.7908	38.7908	38.7908	38.7908	+0.267%	23	+20.286%
2025-10-16	38.7500	38.7500	38.6736	38.6876	+0.019%	362	+20.607%
2025-10-15	38.6803	38.6803	38.6803	38.6803	+1.178%	173	+20.630%
2025-10-14	38.2301	38.2301	38.2301	38.2301	-0.188%	101	+22.050%
2025-10-13	38.2500	38.3020	38.0850	38.3020	+2.406%	592	+21.821%
2025-10-10	37.7000	37.8901	37.4022	37.4022	-3.507%	1,108	+24.752%
2025-10-09	39.1700	39.1700	38.6900	38.7617	-0.793%	1,493	+20.377%
2025-10-08	39.0715	39.0715	39.0715	39.0715	+0.510%	11	+19.422%
2025-10-07	38.8734	38.8734	38.8734	38.8734	-1.337%	201	+20.031%
2025-10-06	39.3400	39.4500	39.3200	39.4000	+1.326%	22,327	+18.426%
2025-10-03	38.9400	38.9400	38.8845	38.8845	+0.628%	403	+19.996%
2025-10-02	38.8000	38.8000	38.4101	38.6418	+0.071%	19,440	+20.750%
2025-10-01	38.6142	38.6142	38.6142	38.6142	+0.553%	19	+20.836%
2025-09-30	38.3400	38.4018	38.3399	38.4018	+0.132%	216	+21.505%
2025-09-29	38.4100	38.4136	38.3510	38.3510	+0.621%	307	+21.666%
2025-09-26	38.0800	38.1550	37.9800	38.1142	+0.022%	383	+22.422%
2025-09-25	38.0300	38.1059	38.0300	38.1059	-0.685%	276	+22.448%
2025-09-24	38.3500	38.4150	38.3500	38.3688	-0.775%	2,620	+21.609%
2025-09-23	38.6685	38.6685	38.6685	38.6685	-0.155%	119	+20.667%
2025-09-22	38.6080	38.7287	38.6080	38.7287	+0.281%	905	+20.479%
2025-09-19	38.6272	38.7400	38.6000	38.6200	-0.311%	6,019	+20.818%
2025-09-18	38.7405	38.7405	38.7405	38.7405	-0.346%	124	+20.442%
2025-09-17	38.8749	38.8749	38.8749	38.8749	+0.537%	67	+20.026%
2025-09-16	38.6811	38.6811	38.6674	38.6674	+0.452%	108	+20.670%
2025-09-15	38.4935	38.4935	38.4935	38.4935	+0.614%	175	+21.215%
2025-09-12	38.2586	38.2586	38.2586	38.2586	-0.255%	133	+21.960%
2025-09-11	38.3300	38.3700	38.3000	38.3565	+0.870%	2,392	+21.648%
2025-09-10	38.0400	38.0400	38.0255	38.0255	+0.996%	706	+22.707%
2025-09-09	37.6506	37.6506	37.6506	37.6506	+0.431%	201	+23.929%
2025-09-08	37.3939	37.4890	37.3939	37.4890	+1.359%	408	+24.463%
2025-09-05	36.8595	36.9865	36.8442	36.9865	+0.770%	347	+26.154%
2025-09-04	36.5700	36.7040	36.5700	36.7040	-0.140%	196	+27.125%
2025-09-03	36.7400	36.7553	36.7400	36.7553	-0.103%	142	+26.948%
2025-09-02	36.7932	36.7932	36.7932	36.7932	-0.333%	29	+26.817%
2025-08-29	36.9162	36.9162	36.9162	36.9162	-0.513%	59	+26.394%
2025-08-28	37.1067	37.1067	37.1067	37.1067	+0.550%	49	+25.745%
2025-08-27	36.9036	36.9036	36.9036	36.9036	-0.738%	38	+26.438%
2025-08-26	37.1200	37.1780	37.1200	37.1780	-0.153%	1,105	+25.504%
2025-08-25	37.2350	37.2350	37.2350	37.2350	-0.104%	215	+25.312%
2025-08-22	37.3000	37.3000	37.2300	37.2736	+1.485%	1,180	+25.182%
2025-08-21	36.7281	36.7281	36.7281	36.7281	-0.368%	52	+27.042%
2025-08-20	36.8299	36.8636	36.8299	36.8636	+0.027%	113	+26.575%
2025-08-19	37.1000	37.1000	36.8538	36.8538	-0.687%	280	+26.608%
2025-08-18	37.1000	37.1089	37.1000	37.1089	+0.092%	116	+25.738%
2025-08-15	37.0749	37.0749	37.0749	37.0749	+0.227%	62	+25.853%
2025-08-14	36.9908	36.9908	36.9908	36.9908	-0.989%	25	+26.139%
2025-08-13	37.3400	37.3604	37.3400	37.3604	+0.640%	253	+24.892%
2025-08-12	37.1227	37.1227	37.1227	37.1227	+1.389%	14	+25.691%
2025-08-11	36.6540	36.6540	36.6143	36.6143	-0.366%	419	+27.437%
2025-08-08	36.7489	36.7489	36.7489	36.7489	+0.409%	5	+26.970%
2025-08-07	36.5993	36.5993	36.5993	36.5993	+0.765%	34	+27.489%
2025-08-06	36.3214	36.3214	36.3214	36.3214	+0.682%	12	+28.464%
2025-08-05	36.0753	36.0753	36.0753	36.0753	-0.011%	21	+29.341%
2025-08-04	36.0600	36.1000	36.0000	36.0793	+1.299%	963	+29.326%
2025-08-01	35.6167	35.6167	35.6167	35.6167	-0.762%	20	+31.006%
2025-07-31	35.8902	35.8902	35.8902	35.8902	-0.551%	24	+30.008%
2025-07-30	36.2500	36.2500	36.0891	36.0891	-0.240%	822	+29.291%
2025-07-29	36.1300	36.1760	36.1300	36.1760	+0.034%	113	+28.981%
2025-07-28	36.1638	36.1638	36.1638	36.1638	-1.136%	29	+29.024%
2025-07-25	36.5036	36.5795	36.5036	36.5795	-0.400%	148	+27.558%
2025-07-24	36.7264	36.7264	36.7264	36.7264	-0.388%	26	+27.048%
2025-07-23	36.8695	36.8695	36.8695	36.8695	+1.484%	7	+26.554%
2025-07-22	36.3305	36.3305	36.3305	36.3305	+0.371%	6	+28.432%
2025-07-21	36.1963	36.1963	36.1963	36.1963	+0.599%	19	+28.908%
2025-07-18	35.9807	35.9807	35.9807	35.9807	-0.460%	4	+29.681%
2025-07-17	36.1600	36.1600	36.1200	36.1469	+0.619%	576	+29.084%
2025-07-16	35.9000	35.9247	35.9000	35.9247	+0.106%	363	+29.883%
2025-07-15	35.8867	35.8867	35.8867	35.8867	+0.307%	117	+30.020%
2025-07-14	35.7770	35.7770	35.7770	35.7770	+0.267%	4	+30.419%
2025-07-11	35.6818	35.6818	35.6818	35.6818	-0.137%	3	+30.767%
2025-07-10	35.7100	35.7309	35.7100	35.7309	-0.009%	347	+30.587%
2025-07-09	35.7900	35.7900	35.7340	35.7340	+0.027%	710	+30.576%
2025-07-08	35.7100	35.7243	35.7100	35.7243	+0.665%	337	+30.611%
2025-07-07	35.6773	35.6773	35.4884	35.4884	-1.197%	294	+31.480%
2025-07-03	35.9183	35.9183	35.9183	35.9183	-0.058%	51	+29.906%
2025-07-02	35.9390	35.9390	35.9390	35.9390	+0.311%	60	+29.831%
2025-07-01	35.8277	35.8277	35.8277	35.8277	-0.035%	35	+30.234%
2025-06-30	35.8402	35.8402	35.8402	35.8402	-0.075%	404	+30.189%
2025-06-27	35.7900	35.8672	35.7900	35.8672	+0.263%	178	+30.091%
2025-06-26	35.7730	35.7730	35.7730	35.7730	+0.880%	10	+30.434%
2025-06-25	35.4610	35.4610	35.4610	35.4610	-0.539%	71	+31.581%
2025-06-24	35.6634	35.6634	35.6494	35.6530	+1.920%	678	+30.873%
2025-06-23	34.6600	34.9815	34.6600	34.9815	+0.463%	1,276	+33.385%
2025-06-20	34.8204	34.8204	34.8204	34.8204	-0.677%	160	+34.002%
2025-06-18	35.0576	35.0576	35.0576	35.0576	+0.218%	107	+33.095%
2025-06-17	34.9750	34.9815	34.9750	34.9815	-0.935%	340	+33.385%
2025-06-16	35.3117	35.3117	35.3117	35.3117	+0.529%	94	+32.138%
2025-06-13	35.1700	35.1700	35.1260	35.1260	-0.980%	1,075	+32.836%
2025-06-12	35.4990	35.4990	35.4737	35.4737	+0.025%	670	+31.534%
2025-06-11	35.4700	35.4700	35.4649	35.4649	+0.446%	351	+31.567%
2025-06-10	35.3076	35.3076	35.3076	35.3076	+0.398%	121	+32.153%
2025-06-09	35.0800	35.2687	35.0600	35.1677	+0.491%	4,091	+32.679%
2025-06-06	34.9500	34.9959	34.9499	34.9959	+0.484%	206	+33.330%
2025-06-05	34.8272	34.8272	34.8272	34.8272	-0.017%	12	+33.976%
2025-06-04	34.7400	34.8750	34.7400	34.8331	+0.870%	1,007	+33.953%
2025-06-03	34.5325	34.5325	34.5325	34.5325	-0.364%	235	+35.119%
2025-06-02	34.6586	34.6586	34.6586	34.6586	+0.870%	27	+34.627%
2025-05-30	34.3300	34.3598	34.3299	34.3598	-0.500%	206	+35.798%
2025-05-29	34.5400	34.5400	34.5323	34.5323	+0.525%	107	+35.120%
2025-05-28	34.4300	34.4300	34.3520	34.3520	-0.816%	1,248	+35.829%
2025-05-27	34.6500	34.6500	34.6346	34.6346	+0.794%	381	+34.721%
2025-05-23	34.1600	34.4000	34.1600	34.3619	+0.407%	657	+35.790%
2025-05-22	34.1700	34.2225	34.1700	34.2225	+0.135%	140	+36.343%
2025-05-21	34.2800	34.3295	34.1763	34.1763	-0.234%	3,825	+36.527%
2025-05-20	34.2600	34.2600	34.2299	34.2564	+0.320%	1,758	+36.208%
2025-05-19	33.8700	34.1470	33.8700	34.1470	+0.161%	1,283	+36.645%
2025-05-16	34.0920	34.0920	34.0920	34.0920	-0.054%	5	+36.865%
2025-05-15	34.1105	34.1105	34.1105	34.1105	+0.510%	15	+36.791%
2025-05-14	33.9373	33.9373	33.9373	33.9373	-0.066%	122	+37.489%
2025-05-13	33.9597	33.9597	33.9597	33.9597	-0.117%	39	+37.398%
2025-05-12	34.0096	34.0096	33.9995	33.9995	+1.954%	313	+37.237%
2025-05-09	33.6400	33.6400	33.3479	33.3479	+0.200%	1,526	+39.919%
2025-05-08	33.3000	33.3400	33.2812	33.2812	-0.156%	1,292	+40.199%
2025-05-07	33.3900	33.3900	33.3332	33.3332	-0.718%	226	+39.981%
2025-05-06	33.5741	33.5741	33.5741	33.5741	+0.212%	14	+38.976%
2025-05-05	33.5030	33.5030	33.5030	33.5030	+0.276%	152	+39.271%
2025-05-02	33.3600	33.4109	33.3599	33.4109	+1.661%	1,669	+39.655%
2025-05-01	32.8400	32.8649	32.8400	32.8649	+0.206%	113	+41.975%
2025-04-30	32.6800	32.7973	32.6800	32.7973	+0.034%	254	+42.268%
2025-04-29	32.8300	32.8300	32.7860	32.7860	+0.251%	264	+42.317%
2025-04-28	32.6700	32.7040	32.6700	32.7040	+0.266%	312	+42.674%
2025-04-25	32.5761	32.6172	32.5761	32.6172	+0.438%	154	+43.053%
2025-04-24	32.4751	32.4751	32.4751	32.4751	+0.691%	126	+43.679%
2025-04-23	32.2900	32.2900	32.2523	32.2523	+0.668%	146	+44.672%
2025-04-22	32.0384	32.0384	32.0384	32.0384	+1.760%	31	+45.638%
2025-04-21	31.4300	31.4843	31.4300	31.4843	+0.050%	232	+48.201%
2025-04-17	31.4686	31.4686	31.4686	31.4686	+0.731%	20	+48.275%
2025-04-16	31.1300	31.2402	31.1300	31.2402	-0.474%	145	+49.359%
2025-04-15	31.4472	31.4800	31.3891	31.3891	+0.137%	260	+48.650%
2025-04-14	31.3461	31.3461	31.3461	31.3461	+1.193%	55	+48.854%
2025-04-11	30.6100	30.9767	30.6100	30.9767	+2.657%	506	+50.629%
2025-04-10	30.3800	30.3800	30.1749	30.1749	-1.952%	274	+54.632%
2025-04-09	30.5112	30.7756	30.5112	30.7756	+6.453%	655	+51.614%
2025-04-08	28.9100	28.9100	28.9100	28.9100	-1.434%	244	+61.397%
2025-04-07	27.0300	30.2600	27.0300	29.3307	-2.436%	818	+59.082%

.dark-mode .XfF28n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XfF28n{ color: #333333; background-color: white; border: 2px solid #333333; }ADVEMatthews Asia Dividend Active ETFstock NYSE ETF

ADVE
Matthews Asia Dividend Active ETF
stock NYSE ETF