Dark

ADVE
Matthews Asia Dividend Active ETF
stock NYSE ETF

At Close

Jul 27, 2026

45.37USD+0.104%(+0.05)840

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-45.32)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

44.96USD0.000%(+44.96)4

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	45.0850	45.3694	45.0850	45.3694	+0.104%	639	0.000%
2026-07-24	45.3200	45.3221	45.3200	45.3221	-0.593%	594	+0.104%
2026-07-23	45.5923	45.5923	45.5923	45.5923	-0.458%	181	-0.489%
2026-07-22	45.5600	45.8550	45.5600	45.8022	-0.152%	556	-0.945%
2026-07-21	45.6400	45.8717	45.6400	45.8717	+1.971%	408	-1.095%
2026-07-20	45.1000	45.1333	44.9851	44.9851	+0.235%	428	+0.854%
2026-07-17	44.8797	44.8797	44.8797	44.8797	-0.768%	36	+1.091%
2026-07-16	45.3900	45.3901	45.2270	45.2270	-1.103%	230	+0.315%
2026-07-15	45.6450	45.7312	45.6000	45.7312	-0.147%	767	-0.791%
2026-07-14	45.9800	45.9800	45.7984	45.7984	+1.108%	192	-0.937%
2026-07-13	45.2700	45.2966	45.2700	45.2966	-1.690%	415	+0.161%
2026-07-10	46.0751	46.0751	46.0751	46.0751	+0.651%	308	-1.532%
2026-07-09	45.9000	45.9000	45.7770	45.7770	+0.160%	482	-0.890%
2026-07-08	45.7050	45.7050	45.7041	45.7041	+0.500%	162	-0.732%
2026-07-07	45.6400	45.6400	45.4769	45.4769	-1.713%	871	-0.236%
2026-07-06	46.3100	46.3100	46.2697	46.2697	+2.942%	321	-1.946%
2026-07-02	45.2600	45.2600	44.9475	44.9475	-0.020%	446	+0.939%
2026-07-01	44.9564	44.9564	44.9564	44.9564	-2.281%	109	+0.919%
2026-06-30	45.4700	46.0058	45.4700	46.0058	+0.862%	374	-1.383%
2026-06-29	45.6125	45.6125	45.6125	45.6125	+0.959%	158	-0.533%
2026-06-26	45.3700	45.4149	42.7500	45.1791	-0.190%	1,030	+0.421%
2026-06-25	45.2652	45.2652	45.2652	45.2652	+0.208%	219	+0.230%
2026-06-24	45.0100	45.1711	45.0100	45.1711	-0.133%	248	+0.439%
2026-06-23	45.2314	45.2314	45.2314	45.2314	-3.821%	75	+0.305%
2026-06-22	47.0750	47.0750	47.0284	47.0284	-0.857%	770	-3.528%
2026-06-18	47.2050	47.4351	47.2050	47.4351	+1.977%	1,189	-4.355%
2026-06-17	47.2000	47.2000	46.5153	46.5153	-0.609%	136	-2.463%
2026-06-16	47.3100	47.3100	46.8004	46.8004	-1.234%	3,943	-3.058%
2026-06-15	47.1500	47.3852	47.1500	47.3852	+1.980%	335	-4.254%
2026-06-12	46.4651	46.4651	46.4651	46.4651	+0.507%	264	-2.358%
2026-06-11	45.0600	46.2308	45.0600	46.2308	+3.154%	1,585	-1.863%
2026-06-10	45.0000	45.0600	44.8172	44.8172	-1.450%	1,128	+1.232%
2026-06-09	45.9700	46.0249	45.3700	45.4766	-0.048%	1,221	-0.236%
2026-06-08	45.5700	45.6150	45.4984	45.4984	+1.342%	917	-0.284%
2026-06-05	44.8960	44.8960	44.8960	44.8960	-5.211%	161	+1.054%
2026-06-04	47.3640	47.3640	47.3640	47.3640	-0.316%	42	-4.211%
2026-06-03	47.5143	47.5143	47.5143	47.5143	-0.633%	59	-4.514%
2026-06-02	47.8172	47.8172	47.8172	47.8172	+1.382%	71	-5.119%
2026-06-01	46.8250	47.1652	46.8250	47.1652	+1.927%	165	-3.807%
2026-05-29	46.3750	46.3750	46.2700	46.2735	-0.269%	431	-1.954%
2026-05-28	46.1400	46.5000	46.1400	46.3982	+0.129%	1,709	-2.217%
2026-05-27	46.5800	46.5800	46.1700	46.3382	-0.631%	1,318	-2.091%
2026-05-26	46.6325	46.6325	46.6325	46.6325	+1.662%	113	-2.709%
2026-05-22	46.0600	46.0600	45.8700	45.8700	-1.017%	438	-1.091%
2026-05-21	45.8700	46.3415	45.8700	46.3415	+0.021%	482	-2.098%
2026-05-20	46.1300	46.3319	46.0600	46.3319	+1.267%	822	-2.077%
2026-05-19	45.7150	45.7522	45.7150	45.7522	-0.423%	527	-0.837%
2026-05-18	46.1600	46.1600	45.9467	45.9467	-0.306%	254	-1.256%
2026-05-15	46.0878	46.0878	46.0878	46.0878	-2.354%	14	-1.559%
2026-05-14	47.1701	47.1987	47.1701	47.1987	+0.224%	177	-3.876%
2026-05-13	47.1400	47.1400	47.0932	47.0932	+1.225%	186	-3.660%
2026-05-12	46.5232	46.5232	46.5232	46.5232	-1.564%	260	-2.480%
2026-05-11	47.2400	47.2750	47.2200	47.2623	+0.010%	2,104	-4.005%
2026-05-08	47.2700	47.2700	47.2578	47.2578	+0.698%	259	-3.996%
2026-05-07	46.8400	46.9300	46.8400	46.9300	-0.801%	693	-3.325%
2026-05-06	46.5700	47.3400	46.5700	47.3090	+3.273%	700	-4.100%
2026-05-05	45.8350	45.8350	45.8098	45.8098	+1.458%	245	-0.961%
2026-05-04	45.5300	45.5725	45.1515	45.1515	-0.645%	4,514	+0.483%
2026-05-01	45.7000	45.7000	45.4447	45.4447	-0.028%	319	-0.166%
2026-04-30	45.4576	45.4576	45.4576	45.4576	+2.333%	47	-0.194%
2026-04-29	44.4211	44.4211	44.4211	44.4211	-0.309%	141	+2.135%
2026-04-28	44.6399	44.6399	44.5400	44.5590	-0.565%	725	+1.819%
2026-04-27	44.8400	44.8400	44.8120	44.8120	-0.062%	451	+1.244%
2026-04-24	44.6000	44.8399	44.6000	44.8399	+1.137%	1,942	+1.181%
2026-04-23	44.8000	44.8000	44.3356	44.3356	-0.969%	691	+2.332%
2026-04-22	44.4950	44.7692	44.4950	44.7692	+1.404%	739	+1.341%
2026-04-21	44.7400	44.7400	44.1495	44.1495	-1.439%	1,178	+2.763%
2026-04-20	44.9000	44.9000	44.7940	44.7940	-0.761%	2,024	+1.285%
2026-04-17	45.2930	45.2930	45.1376	45.1376	+1.508%	727	+0.514%
2026-04-16	44.4670	44.4670	44.4670	44.4670	-0.094%	302	+2.029%
2026-04-15	44.4600	44.5089	44.3100	44.5089	-0.460%	509	+1.933%
2026-04-14	44.7144	44.7144	44.7144	44.7144	+1.276%	335	+1.465%
2026-04-13	43.4500	44.1512	43.4500	44.1512	+0.497%	2,057	+2.759%
2026-04-10	44.0200	44.0200	43.9328	43.9328	+0.121%	552	+3.270%
2026-04-09	43.6000	43.8797	43.6000	43.8797	-0.273%	1,063	+3.395%
2026-04-08	44.1600	44.1600	43.8200	44.0000	+5.612%	1,744	+3.112%
2026-04-07	41.9600	42.2700	41.4200	41.6620	-0.991%	2,055	+8.899%
2026-04-06	42.0789	42.0789	42.0789	42.0789	+0.603%	125	+7.820%
2026-04-02	41.8268	41.8268	41.8268	41.8268	-0.984%	232	+8.470%
2026-04-01	42.3300	42.5100	42.2001	42.2424	+1.359%	3,106	+7.403%
2026-03-31	40.5200	41.6762	40.5200	41.6762	+3.398%	1,794	+8.862%
2026-03-30	40.3065	40.3065	40.3065	40.3065	-0.737%	180	+12.561%
2026-03-27	40.7813	40.7813	40.6059	40.6059	-0.215%	402	+11.731%
2026-03-26	40.8100	40.8101	40.6934	40.6934	-3.205%	647	+11.491%
2026-03-25	42.1650	42.1650	42.0407	42.0407	+0.979%	374	+7.918%
2026-03-24	41.4200	41.7901	41.4100	41.6331	-0.420%	2,122	+8.974%
2026-03-23	41.9500	41.9500	41.7800	41.8086	+2.128%	1,910	+8.517%
2026-03-20	41.4000	41.4100	40.9100	40.9376	-3.183%	3,028	+10.826%
2026-03-19	41.5600	42.4200	39.8500	42.2837	+0.301%	1,462	+7.298%
2026-03-18	42.1566	42.1566	42.1566	42.1566	-1.501%	433	+7.621%
2026-03-17	42.7650	42.8200	42.7650	42.7988	+0.964%	375	+6.006%
2026-03-16	42.5900	42.5900	42.3900	42.3900	+1.835%	5,035	+7.029%
2026-03-13	42.2500	42.2500	41.6263	41.6263	-0.193%	359	+8.992%
2026-03-12	42.2600	42.2600	41.7066	41.7066	-2.376%	1,628	+8.782%
2026-03-11	42.6500	42.7217	42.5801	42.7217	-0.220%	2,842	+6.198%
2026-03-10	42.7900	43.0400	42.7700	42.8161	+0.061%	3,273	+5.963%
2026-03-09	41.6200	42.7902	41.5800	42.7902	+2.000%	3,090	+6.028%
2026-03-06	42.1651	42.1651	41.9512	41.9512	-0.949%	175	+8.148%
2026-03-05	42.2200	42.3530	41.9000	42.3530	-2.035%	1,219	+7.122%
2026-03-04	42.6010	43.2900	42.6010	43.2328	+1.009%	634	+4.942%
2026-03-03	42.2700	42.9249	41.7900	42.8011	-3.664%	4,654	+6.001%
2026-03-02	44.0000	44.6417	44.0000	44.4290	-1.738%	5,594	+2.117%
2026-02-27	45.2700	45.2700	45.2150	45.2150	-0.387%	1,344	+0.341%
2026-02-26	45.7200	45.7200	45.0300	45.3908	-0.720%	3,838	-0.047%
2026-02-25	45.5500	45.7200	45.4200	45.7200	+1.214%	8,926	-0.767%
2026-02-24	44.8100	45.2400	44.8100	45.1716	+0.904%	3,467	+0.438%
2026-02-23	44.8500	44.8550	44.7600	44.7671	-0.505%	3,636	+1.345%
2026-02-20	44.8300	45.0050	44.8200	44.9942	+1.376%	3,673	+0.834%
2026-02-19	44.2900	44.4100	44.2400	44.3836	+0.074%	4,194	+2.221%
2026-02-18	44.4982	44.6100	44.2300	44.3508	+0.045%	7,880	+2.297%
2026-02-17	44.4800	44.4800	43.9100	44.3307	-0.576%	2,862	+2.343%
2026-02-13	44.3900	44.6300	44.2550	44.5876	+0.225%	2,205	+1.753%
2026-02-12	45.0400	45.0400	44.4877	44.4877	-0.248%	6,446	+1.982%
2026-02-11	44.4700	44.7200	44.4700	44.5982	+1.376%	944	+1.729%
2026-02-10	43.8700	44.0600	43.8700	43.9927	+1.013%	999	+3.129%
2026-02-09	43.2800	43.5888	43.2800	43.5517	+1.419%	5,331	+4.174%
2026-02-06	42.6800	42.9424	42.6800	42.9424	+2.666%	1,624	+5.652%
2026-02-05	42.1000	42.1000	41.7300	41.8273	-0.451%	1,401	+8.468%
2026-02-04	42.4100	42.4100	41.8800	42.0167	-0.681%	1,834	+7.979%
2026-02-03	42.4900	42.4900	41.9550	42.3050	+0.452%	2,942	+7.244%
2026-02-02	41.6900	42.1500	41.1400	42.1146	+0.369%	2,510	+7.728%
2026-01-30	42.2400	42.3200	41.8317	41.9597	-1.570%	6,042	+8.126%
2026-01-29	42.8600	42.8600	42.0900	42.6288	+0.540%	3,975	+6.429%
2026-01-28	42.3300	42.4600	42.1650	42.3998	-0.115%	3,522	+7.004%
2026-01-27	42.1600	42.4488	42.1600	42.4488	+1.875%	844	+6.880%
2026-01-26	41.5950	41.7500	41.5950	41.6674	-0.042%	1,252	+8.885%
2026-01-23	41.4100	41.7390	41.4100	41.6850	+0.301%	2,907	+8.839%
2026-01-22	41.4900	41.6500	41.4250	41.5600	+0.656%	1,151	+9.166%
2026-01-21	41.1250	41.3068	41.0350	41.2890	+0.902%	931	+9.883%
2026-01-20	41.1450	41.2750	40.8250	40.9200	-1.243%	2,156	+10.873%
2026-01-16	41.4800	41.4900	41.3000	41.4350	+0.036%	1,864	+9.495%
2026-01-15	41.4100	41.4200	41.4100	41.4200	+1.188%	915	+9.535%
2026-01-14	40.7900	40.9538	40.7900	40.9336	+0.441%	1,154	+10.837%
2026-01-13	40.7950	40.8600	40.7500	40.7538	-0.734%	1,917	+11.326%
2026-01-12	40.6300	41.0700	40.5800	41.0550	+1.295%	867	+10.509%
2026-01-09	40.3100	40.5406	40.2400	40.5300	+0.771%	2,318	+11.940%
2026-01-08	40.1900	40.2200	40.0100	40.2200	-0.015%	4,881	+12.803%
2026-01-07	40.5100	40.5100	40.1500	40.2260	-0.810%	6,392	+12.786%
2026-01-06	40.6800	40.6800	40.4800	40.5543	+0.443%	4,156	+11.873%
2026-01-05	40.3700	40.4100	40.1350	40.3753	+0.758%	12,666	+12.369%
2026-01-02	39.9750	40.0716	39.9300	40.0716	+2.340%	782	+13.221%
2025-12-31	39.1550	39.2200	39.1550	39.1553	-0.608%	1,119	+15.870%
2025-12-30	39.4700	39.4700	39.3100	39.3950	+0.119%	6,257	+15.165%
2025-12-29	39.2700	39.3650	39.0700	39.3480	-0.193%	2,796	+15.303%
2025-12-26	39.3870	39.4240	39.3600	39.4240	+0.483%	777	+15.081%
2025-12-24	39.2345	39.2345	39.2345	39.2345	+0.365%	17	+15.636%
2025-12-23	39.0601	39.0919	39.0601	39.0919	+0.623%	212	+16.058%
2025-12-22	38.8100	38.8500	38.7700	38.8500	+0.259%	1,135	+16.781%
2025-12-19	38.8050	38.8499	38.7495	38.7495	+0.999%	597	+17.084%
2025-12-18	38.4100	38.4800	38.3663	38.3663	+0.970%	838	+18.253%
2025-12-17	37.9977	37.9977	37.9977	37.9977	-2.550%	357	+19.400%
2025-12-16	39.0700	39.0700	38.8600	38.9919	-0.863%	4,050	+16.356%
2025-12-15	39.3899	39.3899	39.3300	39.3314	+0.661%	2,710	+15.352%
2025-12-12	39.5650	39.5650	39.0380	39.0732	-0.596%	3,748	+16.114%
2025-12-11	39.2850	39.3400	39.1850	39.3073	-0.234%	3,234	+15.422%
2025-12-10	39.1300	39.4500	39.0850	39.3993	+0.771%	2,055	+15.153%
2025-12-09	39.1200	39.1400	39.0650	39.0980	-0.236%	1,421	+16.040%
2025-12-08	39.2050	39.2050	39.0950	39.1906	-0.392%	1,343	+15.766%
2025-12-05	39.3500	39.3500	39.3450	39.3450	+0.381%	251	+15.312%
2025-12-04	39.3700	39.3700	39.1955	39.1955	-0.152%	863	+15.752%
2025-12-03	39.2200	39.2553	39.2000	39.2553	+0.162%	834	+15.575%
2025-12-02	39.2400	39.2400	39.0700	39.1919	+0.312%	1,157	+15.762%
2025-12-01	39.1500	39.1772	39.0699	39.0699	-0.243%	1,352	+16.124%
2025-11-28	39.1649	39.1649	39.1649	39.1649	-0.071%	63	+15.842%
2025-11-26	39.0900	39.1927	39.0900	39.1927	+0.666%	292	+15.760%
2025-11-25	38.6700	38.9335	38.6700	38.9335	+0.183%	1,061	+16.530%
2025-11-24	38.5000	38.8965	38.5000	38.8623	+1.304%	916	+16.744%
2025-11-21	38.3619	38.3619	38.3619	38.3619	+0.830%	18	+18.267%
2025-11-20	38.2300	38.2300	38.0460	38.0460	-1.326%	733	+19.249%
2025-11-19	38.3900	38.5574	38.3900	38.5574	-0.245%	412	+17.667%
2025-11-18	38.6522	38.6522	38.6522	38.6522	-0.773%	127	+17.379%
2025-11-17	38.8000	38.9534	38.8000	38.9534	-1.124%	247	+16.471%
2025-11-14	39.5800	39.5800	39.3961	39.3961	+0.136%	1,152	+15.162%
2025-11-13	39.4200	39.4700	39.2900	39.3425	-0.988%	667	+15.319%
2025-11-12	39.6700	39.7400	39.6700	39.7349	+0.403%	551	+14.180%
2025-11-11	39.5500	39.5756	39.5500	39.5756	+0.145%	168	+14.640%
2025-11-10	39.3500	39.5182	39.3500	39.5182	+1.827%	1,011	+14.806%
2025-11-07	38.4300	38.8093	38.4300	38.8093	-0.425%	359	+16.903%
2025-11-06	38.9100	38.9748	38.6800	38.9748	-0.234%	2,140	+16.407%
2025-11-05	39.0800	39.0801	39.0663	39.0663	+0.708%	277	+16.134%
2025-11-04	39.0000	39.0000	38.7915	38.7915	-1.093%	789	+16.957%
2025-11-03	39.2200	39.2200	39.2200	39.2200	+0.505%	52	+15.679%
2025-10-31	38.9400	39.0229	38.9400	39.0229	-0.272%	364	+16.264%
2025-10-30	39.2800	39.2800	39.1293	39.1293	-0.749%	2,625	+15.947%
2025-10-29	39.5550	39.5550	39.2350	39.4247	+0.037%	2,098	+15.079%
2025-10-28	39.2208	39.4101	39.0200	39.4101	-0.026%	4,552	+15.121%
2025-10-27	39.3800	39.4203	39.3800	39.4203	+0.914%	364	+15.091%
2025-10-24	39.0500	39.0634	39.0500	39.0634	+0.138%	256	+16.143%
2025-10-23	38.8800	39.0101	38.8800	39.0095	+0.636%	436	+16.303%
2025-10-22	38.7650	38.7650	38.7631	38.7631	-0.470%	292	+17.043%
2025-10-21	38.9700	39.1200	38.9462	38.9462	-1.012%	2,620	+16.492%
2025-10-20	39.3800	39.3900	39.3442	39.3442	+1.427%	709	+15.314%
2025-10-17	38.7908	38.7908	38.7908	38.7908	+0.267%	23	+16.959%
2025-10-16	38.7500	38.7500	38.6736	38.6876	+0.019%	362	+17.271%
2025-10-15	38.6803	38.6803	38.6803	38.6803	+1.178%	173	+17.293%
2025-10-14	38.2301	38.2301	38.2301	38.2301	-0.188%	101	+18.675%
2025-10-13	38.2500	38.3020	38.0850	38.3020	+2.406%	592	+18.452%
2025-10-10	37.7000	37.8901	37.4022	37.4022	-3.507%	1,108	+21.301%
2025-10-09	39.1700	39.1700	38.6900	38.7617	-0.793%	1,493	+17.047%
2025-10-08	39.0715	39.0715	39.0715	39.0715	+0.510%	11	+16.119%
2025-10-07	38.8734	38.8734	38.8734	38.8734	-1.337%	201	+16.711%
2025-10-06	39.3400	39.4500	39.3200	39.4000	+1.326%	22,327	+15.151%
2025-10-03	38.9400	38.9400	38.8845	38.8845	+0.628%	403	+16.677%
2025-10-02	38.8000	38.8000	38.4101	38.6418	+0.071%	19,440	+17.410%
2025-10-01	38.6142	38.6142	38.6142	38.6142	+0.553%	19	+17.494%
2025-09-30	38.3400	38.4018	38.3399	38.4018	+0.132%	216	+18.144%
2025-09-29	38.4100	38.4136	38.3510	38.3510	+0.621%	307	+18.300%
2025-09-26	38.0800	38.1550	37.9800	38.1142	+0.022%	383	+19.035%
2025-09-25	38.0300	38.1059	38.0300	38.1059	-0.685%	276	+19.061%
2025-09-24	38.3500	38.4150	38.3500	38.3688	-0.775%	2,620	+18.246%
2025-09-23	38.6685	38.6685	38.6685	38.6685	-0.155%	119	+17.329%
2025-09-22	38.6080	38.7287	38.6080	38.7287	+0.281%	905	+17.147%
2025-09-19	38.6272	38.7400	38.6000	38.6200	-0.311%	6,019	+17.476%
2025-09-18	38.7405	38.7405	38.7405	38.7405	-0.346%	124	+17.111%
2025-09-17	38.8749	38.8749	38.8749	38.8749	+0.537%	67	+16.706%
2025-09-16	38.6811	38.6811	38.6674	38.6674	+0.452%	108	+17.332%
2025-09-15	38.4935	38.4935	38.4935	38.4935	+0.614%	175	+17.862%
2025-09-12	38.2586	38.2586	38.2586	38.2586	-0.255%	133	+18.586%
2025-09-11	38.3300	38.3700	38.3000	38.3565	+0.870%	2,392	+18.283%
2025-09-10	38.0400	38.0400	38.0255	38.0255	+0.996%	706	+19.313%
2025-09-09	37.6506	37.6506	37.6506	37.6506	+0.431%	201	+20.501%
2025-09-08	37.3939	37.4890	37.3939	37.4890	+1.359%	408	+21.021%
2025-09-05	36.8595	36.9865	36.8442	36.9865	+0.770%	347	+22.665%
2025-09-04	36.5700	36.7040	36.5700	36.7040	-0.140%	196	+23.609%
2025-09-03	36.7400	36.7553	36.7400	36.7553	-0.103%	142	+23.436%
2025-09-02	36.7932	36.7932	36.7932	36.7932	-0.333%	29	+23.309%
2025-08-29	36.9162	36.9162	36.9162	36.9162	-0.513%	59	+22.898%
2025-08-28	37.1067	37.1067	37.1067	37.1067	+0.550%	49	+22.267%
2025-08-27	36.9036	36.9036	36.9036	36.9036	-0.738%	38	+22.940%
2025-08-26	37.1200	37.1780	37.1200	37.1780	-0.153%	1,105	+22.033%
2025-08-25	37.2350	37.2350	37.2350	37.2350	-0.104%	215	+21.846%
2025-08-22	37.3000	37.3000	37.2300	37.2736	+1.485%	1,180	+21.720%
2025-08-21	36.7281	36.7281	36.7281	36.7281	-0.368%	52	+23.528%
2025-08-20	36.8299	36.8636	36.8299	36.8636	+0.027%	113	+23.074%
2025-08-19	37.1000	37.1000	36.8538	36.8538	-0.687%	280	+23.106%
2025-08-18	37.1000	37.1089	37.1000	37.1089	+0.092%	116	+22.260%
2025-08-15	37.0749	37.0749	37.0749	37.0749	+0.227%	62	+22.372%
2025-08-14	36.9908	36.9908	36.9908	36.9908	-0.989%	25	+22.650%
2025-08-13	37.3400	37.3604	37.3400	37.3604	+0.640%	253	+21.437%
2025-08-12	37.1227	37.1227	37.1227	37.1227	+1.389%	14	+22.215%
2025-08-11	36.6540	36.6540	36.6143	36.6143	-0.366%	419	+23.912%
2025-08-08	36.7489	36.7489	36.7489	36.7489	+0.409%	5	+23.458%
2025-08-07	36.5993	36.5993	36.5993	36.5993	+0.765%	34	+23.962%
2025-08-06	36.3214	36.3214	36.3214	36.3214	+0.682%	12	+24.911%
2025-08-05	36.0753	36.0753	36.0753	36.0753	-0.011%	21	+25.763%
2025-08-04	36.0600	36.1000	36.0000	36.0793	+1.299%	963	+25.749%
2025-08-01	35.6167	35.6167	35.6167	35.6167	-0.762%	20	+27.382%
2025-07-31	35.8902	35.8902	35.8902	35.8902	-0.551%	24	+26.412%
2025-07-30	36.2500	36.2500	36.0891	36.0891	-0.240%	822	+25.715%
2025-07-29	36.1300	36.1760	36.1300	36.1760	+0.034%	113	+25.413%
2025-07-28	36.1638	36.1638	36.1638	36.1638	-1.136%	29	+25.455%
2025-07-25	36.5036	36.5795	36.5036	36.5795	-0.400%	148	+24.030%
2025-07-24	36.7264	36.7264	36.7264	36.7264	-0.388%	26	+23.533%
2025-07-23	36.8695	36.8695	36.8695	36.8695	+1.484%	7	+23.054%
2025-07-22	36.3305	36.3305	36.3305	36.3305	+0.371%	6	+24.880%
2025-07-21	36.1963	36.1963	36.1963	36.1963	+0.599%	19	+25.343%
2025-07-18	35.9807	35.9807	35.9807	35.9807	-0.460%	4	+26.094%
2025-07-17	36.1600	36.1600	36.1200	36.1469	+0.619%	576	+25.514%
2025-07-16	35.9000	35.9247	35.9000	35.9247	+0.106%	363	+26.290%
2025-07-15	35.8867	35.8867	35.8867	35.8867	+0.307%	117	+26.424%
2025-07-14	35.7770	35.7770	35.7770	35.7770	+0.267%	4	+26.812%
2025-07-11	35.6818	35.6818	35.6818	35.6818	-0.137%	3	+27.150%
2025-07-10	35.7100	35.7309	35.7100	35.7309	-0.009%	347	+26.975%
2025-07-09	35.7900	35.7900	35.7340	35.7340	+0.027%	710	+26.964%
2025-07-08	35.7100	35.7243	35.7100	35.7243	+0.665%	337	+26.999%
2025-07-07	35.6773	35.6773	35.4884	35.4884	-1.197%	294	+27.843%
2025-07-03	35.9183	35.9183	35.9183	35.9183	-0.058%	51	+26.313%
2025-07-02	35.9390	35.9390	35.9390	35.9390	+0.311%	60	+26.240%
2025-07-01	35.8277	35.8277	35.8277	35.8277	-0.035%	35	+26.632%
2025-06-30	35.8402	35.8402	35.8402	35.8402	-0.075%	404	+26.588%
2025-06-27	35.7900	35.8672	35.7900	35.8672	+0.263%	178	+26.493%
2025-06-26	35.7730	35.7730	35.7730	35.7730	+0.880%	10	+26.826%
2025-06-25	35.4610	35.4610	35.4610	35.4610	-0.539%	71	+27.942%
2025-06-24	35.6634	35.6634	35.6494	35.6530	+1.920%	678	+27.253%
2025-06-23	34.6600	34.9815	34.6600	34.9815	+0.463%	1,276	+29.695%
2025-06-20	34.8204	34.8204	34.8204	34.8204	-0.677%	160	+30.295%
2025-06-18	35.0576	35.0576	35.0576	35.0576	+0.218%	107	+29.414%
2025-06-17	34.9750	34.9815	34.9750	34.9815	-0.935%	340	+29.695%
2025-06-16	35.3117	35.3117	35.3117	35.3117	+0.529%	94	+28.483%
2025-06-13	35.1700	35.1700	35.1260	35.1260	-0.980%	1,075	+29.162%
2025-06-12	35.4990	35.4990	35.4737	35.4737	+0.025%	670	+27.896%
2025-06-11	35.4700	35.4700	35.4649	35.4649	+0.446%	351	+27.928%
2025-06-10	35.3076	35.3076	35.3076	35.3076	+0.398%	121	+28.498%
2025-06-09	35.0800	35.2687	35.0600	35.1677	+0.491%	4,091	+29.009%
2025-06-06	34.9500	34.9959	34.9499	34.9959	+0.484%	206	+29.642%
2025-06-05	34.8272	34.8272	34.8272	34.8272	-0.017%	12	+30.270%
2025-06-04	34.7400	34.8750	34.7400	34.8331	+0.870%	1,007	+30.248%
2025-06-03	34.5325	34.5325	34.5325	34.5325	-0.364%	235	+31.382%
2025-06-02	34.6586	34.6586	34.6586	34.6586	+0.870%	27	+30.904%
2025-05-30	34.3300	34.3598	34.3299	34.3598	-0.500%	206	+32.042%
2025-05-29	34.5400	34.5400	34.5323	34.5323	+0.525%	107	+31.383%
2025-05-28	34.4300	34.4300	34.3520	34.3520	-0.816%	1,248	+32.072%
2025-05-27	34.6500	34.6500	34.6346	34.6346	+0.794%	381	+30.994%
2025-05-23	34.1600	34.4000	34.1600	34.3619	+0.407%	657	+32.034%
2025-05-22	34.1700	34.2225	34.1700	34.2225	+0.135%	140	+32.572%
2025-05-21	34.2800	34.3295	34.1763	34.1763	-0.234%	3,825	+32.751%
2025-05-20	34.2600	34.2600	34.2299	34.2564	+0.320%	1,758	+32.441%
2025-05-19	33.8700	34.1470	33.8700	34.1470	+0.161%	1,283	+32.865%
2025-05-16	34.0920	34.0920	34.0920	34.0920	-0.054%	5	+33.079%
2025-05-15	34.1105	34.1105	34.1105	34.1105	+0.510%	15	+33.007%
2025-05-14	33.9373	33.9373	33.9373	33.9373	-0.066%	122	+33.686%
2025-05-13	33.9597	33.9597	33.9597	33.9597	-0.117%	39	+33.598%
2025-05-12	34.0096	34.0096	33.9995	33.9995	+1.954%	313	+33.441%
2025-05-09	33.6400	33.6400	33.3479	33.3479	+0.200%	1,526	+36.049%
2025-05-08	33.3000	33.3400	33.2812	33.2812	-0.156%	1,292	+36.321%
2025-05-07	33.3900	33.3900	33.3332	33.3332	-0.718%	226	+36.109%
2025-05-06	33.5741	33.5741	33.5741	33.5741	+0.212%	14	+35.132%
2025-05-05	33.5030	33.5030	33.5030	33.5030	+0.276%	152	+35.419%
2025-05-02	33.3600	33.4109	33.3599	33.4109	+1.661%	1,669	+35.792%
2025-05-01	32.8400	32.8649	32.8400	32.8649	+0.206%	113	+38.048%
2025-04-30	32.6800	32.7973	32.6800	32.7973	+0.034%	254	+38.333%
2025-04-29	32.8300	32.8300	32.7860	32.7860	+0.251%	264	+38.380%
2025-04-28	32.6700	32.7040	32.6700	32.7040	+0.266%	312	+38.727%
2025-04-25	32.5761	32.6172	32.5761	32.6172	+0.438%	154	+39.097%
2025-04-24	32.4751	32.4751	32.4751	32.4751	+0.691%	126	+39.705%
2025-04-23	32.2900	32.2900	32.2523	32.2523	+0.668%	146	+40.670%
2025-04-22	32.0384	32.0384	32.0384	32.0384	+1.760%	31	+41.609%
2025-04-21	31.4300	31.4843	31.4300	31.4843	+0.050%	232	+44.102%
2025-04-17	31.4686	31.4686	31.4686	31.4686	+0.731%	20	+44.174%
2025-04-16	31.1300	31.2402	31.1300	31.2402	-0.474%	145	+45.228%
2025-04-15	31.4472	31.4800	31.3891	31.3891	+0.137%	260	+44.539%
2025-04-14	31.3461	31.3461	31.3461	31.3461	+1.193%	55	+44.737%
2025-04-11	30.6100	30.9767	30.6100	30.9767	+2.657%	506	+46.463%
2025-04-10	30.3800	30.3800	30.1749	30.1749	-1.952%	274	+50.355%
2025-04-09	30.5112	30.7756	30.5112	30.7756	+6.453%	655	+47.420%
2025-04-08	28.9100	28.9100	28.9100	28.9100	-1.434%	244	+56.933%
2025-04-07	27.0300	30.2600	27.0300	29.3307	-2.436%	818	+54.682%
2025-04-04	31.3600	31.3600	30.0629	30.0629	-5.357%	721	+50.915%
2025-04-03	31.7644	31.7644	31.7644	31.7644	-2.256%	11	+42.831%
2025-04-02	32.4976	32.4976	32.4976	32.4976	+0.042%	43	+39.608%
2025-04-01	32.4841	32.4841	32.4841	32.4841	+0.171%	40	+39.666%
2025-03-31	32.2080	32.4285	32.2080	32.4285	-0.214%	312	+39.906%
2025-03-28	32.9000	32.9000	32.4981	32.4981	-1.490%	337	+39.606%
2025-03-27	32.9895	32.9895	32.9895	32.9895	+0.333%	14	+37.527%
2025-03-26	32.8300	32.8900	32.8300	32.8800	-0.595%	1,502	+37.985%
2025-03-25	33.1000	33.1111	33.0768	33.0768	-0.014%	4,125	+37.164%
2025-03-24	33.0814	33.0814	33.0814	33.0814	+0.055%	367	+37.145%
2025-03-21	33.0633	33.0633	33.0633	33.0633	-0.300%	108	+37.220%
2025-03-20	33.1900	33.2100	33.1629	33.1629	-0.965%	2,417	+36.808%
2025-03-19	33.5800	33.5800	33.4861	33.4861	+0.589%	101	+35.487%
2025-03-18	33.3000	33.3000	33.2250	33.2901	-0.365%	460	+36.285%
2025-03-17	33.4000	33.4700	33.4000	33.4122	+1.263%	8,744	+35.787%
2025-03-14	32.8800	32.9954	32.8800	32.9954	+1.580%	158	+37.502%
2025-03-13	32.4822	32.4822	32.4822	32.4822	-0.385%	452	+39.675%
2025-03-12	32.6077	32.6077	32.6077	32.6077	+1.103%	0	+39.137%
2025-03-11	32.1900	32.2520	32.0600	32.2520	+0.083%	1,189	+40.672%
2025-03-10	32.4000	32.4000	32.2254	32.2254	-1.656%	185	+40.788%
2025-03-07	32.6400	32.7681	32.6400	32.7681	+0.017%	132	+38.456%
2025-03-06	32.8100	32.8100	32.7450	32.7624	-0.617%	804	+38.480%
2025-03-05	32.7208	32.9669	32.7208	32.9659	+2.034%	361	+37.625%
2025-03-04	32.3088	32.3088	32.3088	32.3088	+0.571%	131	+40.424%
2025-03-03	32.4700	32.4700	32.1253	32.1253	-0.203%	505	+41.226%
2025-02-28	32.1907	32.1907	32.1907	32.1907	-0.831%	19	+40.939%
2025-02-27	32.6800	32.6800	32.4606	32.4606	-0.747%	3,186	+39.768%
2025-02-26	32.7900	32.7900	32.7050	32.7050	+0.987%	897	+38.723%
2025-02-25	32.3854	32.3854	32.3854	32.3854	+0.460%	53	+40.092%
2025-02-24	32.3100	32.3100	32.2370	32.2370	-1.033%	640	+40.737%
2025-02-21	32.5736	32.5736	32.5736	32.5736	-0.137%	26	+39.283%
2025-02-20	32.5783	32.6183	32.5783	32.6183	+0.882%	254	+39.092%
2025-02-19	32.3332	32.3332	32.3332	32.3332	-0.596%	7	+40.318%
2025-02-18	32.5258	32.5270	32.5258	32.5270	+0.038%	102	+39.482%
2025-02-14	32.5000	32.5500	32.5000	32.5146	+0.696%	975	+39.535%
2025-02-13	32.2899	32.2899	32.2899	32.2899	+0.574%	5	+40.506%
2025-02-12	32.1055	32.1055	32.1055	32.1055	-0.203%	12	+41.313%
2025-02-11	31.9700	32.1709	31.9700	32.1709	-0.270%	291	+41.026%
2025-02-10	32.2899	32.2899	32.2581	32.2581	+0.710%	190	+40.645%
2025-02-07	32.2300	32.2300	32.0306	32.0306	-0.815%	3,013	+41.644%
2025-02-06	32.2939	32.2939	32.2939	32.2939	+0.650%	0	+40.489%
2025-02-05	32.0855	32.0855	32.0855	32.0855	+0.229%	38	+41.402%
2025-02-04	31.9120	32.0123	31.9120	32.0123	+0.677%	5,076	+41.725%

.dark-mode .KNQ8Ty{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KNQ8Ty{ 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