Dark

MEMX
Matthews Emerging Markets ex China Active ETF
stock NYSE ETF

At Close

Oct 1, 2026

47.89USD+0.028%(+0.01)1,273

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-47.88)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

47.89USD+0.134%(+0.06)2

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	47.6100	47.8891	47.6100	47.8891	+0.028%	1,273	0.000%
2026-09-30	48.0300	48.0399	47.6800	47.8755	-1.069%	7,393	+0.028%
2026-09-29	48.3928	48.3928	48.3928	48.3928	+0.401%	178	-1.041%
2026-09-28	47.9150	48.1996	47.9150	48.1996	-1.346%	423	-0.644%
2026-09-25	48.6700	48.9300	48.6100	48.8573	+1.221%	1,387	-1.982%
2026-09-24	48.2700	48.4300	48.2050	48.2679	-0.857%	2,560	-0.785%
2026-09-23	49.0900	49.0900	48.6853	48.6853	-2.015%	1,083	-1.635%
2026-09-22	49.3500	49.6866	49.3500	49.6866	+0.793%	5,266	-3.618%
2026-09-21	49.0900	49.2955	49.0900	49.2955	+2.788%	828	-2.853%
2026-09-18	47.7400	47.9583	47.5850	47.9583	-0.270%	4,146	-0.144%
2026-09-17	48.0879	48.0879	48.0879	48.0879	+2.193%	292	-0.413%
2026-09-16	47.0700	47.0700	47.0560	47.0560	-0.015%	1,163	+1.770%
2026-09-15	47.0500	47.0800	47.0500	47.0631	-0.654%	1,743	+1.755%
2026-09-14	47.3700	47.6600	47.1600	47.3730	-2.882%	3,882	+1.089%
2026-09-11	48.9100	48.9100	48.7788	48.7788	+1.364%	2,974	-1.824%
2026-09-10	48.2300	48.4200	48.1226	48.1226	-2.651%	521	-0.485%
2026-09-09	49.2800	49.4650	49.0400	49.4333	+0.268%	3,642	-3.124%
2026-09-08	49.4500	49.4501	49.3000	49.3014	+0.299%	1,168	-2.865%
2026-09-04	49.0000	49.1900	49.0000	49.1543	+1.349%	2,843	-2.574%
2026-09-03	47.7100	48.5000	47.6600	48.5000	+0.641%	10,906	-1.260%
2026-09-02	48.2099	48.2099	48.1909	48.1909	+0.794%	154	-0.626%
2026-09-01	47.9600	47.9601	47.8112	47.8112	-0.453%	1,102	+0.163%
2026-08-31	48.2800	48.4100	47.8200	48.0286	-0.170%	11,791	-0.290%
2026-08-28	48.4500	48.4501	48.0500	48.1102	-0.707%	6,301	-0.460%
2026-08-27	48.4100	48.4526	48.1300	48.4526	+0.844%	4,846	-1.163%
2026-08-26	48.0300	48.1500	48.0300	48.0473	+0.041%	6,565	-0.329%
2026-08-25	48.0277	48.0277	48.0277	48.0277	+1.913%	75	-0.289%
2026-08-24	47.0900	47.1300	47.0900	47.1260	-1.401%	1,414	+1.619%
2026-08-21	47.7958	47.7958	47.7958	47.7958	+0.731%	191	+0.195%
2026-08-20	47.3800	47.5200	47.3250	47.4490	+0.476%	1,462	+0.928%
2026-08-19	47.5350	47.5350	47.0800	47.2240	+1.050%	1,404	+1.408%
2026-08-18	46.7350	46.8499	46.6100	46.7334	-3.395%	2,663	+2.473%
2026-08-17	48.3800	48.5999	48.3757	48.3757	+0.626%	1,121	-1.006%
2026-08-14	48.4100	48.4100	48.0749	48.0749	-0.135%	1,685	-0.386%
2026-08-13	48.1300	48.1900	48.0600	48.1400	+0.899%	2,543	-0.521%
2026-08-12	47.7700	47.9000	47.6850	47.7112	+1.907%	2,818	+0.373%
2026-08-11	47.2900	47.2900	46.7000	46.8186	+0.478%	15,689	+2.286%
2026-08-10	46.4000	46.6400	46.4000	46.5961	-0.157%	17,158	+2.775%
2026-08-07	46.5400	46.6696	46.4900	46.6696	+0.152%	3,064	+2.613%
2026-08-06	46.7400	47.0350	46.5988	46.5988	-0.780%	3,628	+2.769%
2026-08-05	47.0300	47.3099	46.9653	46.9653	-0.030%	2,844	+1.967%
2026-08-04	46.5800	46.9795	46.5800	46.9795	+3.132%	1,137	+1.936%
2026-08-03	44.8900	45.5527	44.7900	45.5527	+1.234%	1,761	+5.129%
2026-07-31	45.7600	45.7600	44.6700	44.9974	+0.274%	1,620	+6.426%
2026-07-30	44.3300	44.8745	44.3300	44.8745	+4.840%	2,354	+6.718%
2026-07-29	43.4300	43.5800	42.3400	42.8030	-2.869%	10,922	+11.883%
2026-07-28	44.2100	44.2100	44.0600	44.0672	-1.979%	997	+8.673%
2026-07-27	44.9569	44.9569	44.9569	44.9569	-0.027%	570	+6.522%
2026-07-24	45.5100	45.5100	44.9689	44.9689	-2.129%	3,870	+6.494%
2026-07-23	45.7700	46.0900	45.6501	45.9471	-0.827%	4,790	+4.227%
2026-07-22	46.5000	46.5000	46.3201	46.3302	-0.354%	851	+3.365%
2026-07-21	45.9600	46.5400	45.9600	46.4947	+3.543%	1,906	+2.999%
2026-07-20	45.0200	45.0329	44.9039	44.9039	-0.258%	512	+6.648%
2026-07-17	44.0200	45.2800	44.0100	45.0200	-0.988%	6,373	+6.373%
2026-07-16	45.5750	45.5750	45.4000	45.4691	-2.213%	1,045	+5.322%
2026-07-15	46.3700	46.4983	45.9500	46.4983	-1.009%	24,940	+2.991%
2026-07-14	46.7500	46.9722	46.7500	46.9722	+1.327%	906	+1.952%
2026-07-13	46.8800	46.9100	46.2600	46.3572	-3.503%	3,198	+3.305%
2026-07-10	47.7400	48.0400	47.7399	48.0400	+0.727%	742	-0.314%
2026-07-09	47.7500	47.9300	47.6933	47.6933	+1.000%	912	+0.411%
2026-07-08	47.2212	47.2212	47.2212	47.2212	-0.205%	89	+1.414%
2026-07-07	47.1200	47.3200	47.0800	47.3181	-3.370%	2,464	+1.207%
2026-07-06	48.9272	49.1100	48.9100	48.9685	+2.498%	896	-2.204%
2026-07-02	47.5000	47.7750	47.5000	47.7750	-0.928%	1,283	+0.239%
2026-07-01	48.8400	49.1000	48.2224	48.2224	-3.474%	3,284	-0.691%
2026-06-30	49.9580	49.9580	49.9580	49.9580	+2.014%	102	-4.141%
2026-06-29	48.2200	48.9715	48.2200	48.9715	+0.064%	2,243	-2.210%
2026-06-26	49.1200	49.2000	48.6900	48.9400	-1.010%	5,495	-2.147%
2026-06-25	49.2400	49.5850	49.2400	49.4392	+1.432%	1,148	-3.135%
2026-06-24	48.9400	48.9400	48.2900	48.7412	+0.303%	2,094	-1.748%
2026-06-23	48.9998	48.9998	48.5600	48.5939	-5.584%	4,655	-1.450%
2026-06-22	51.5200	51.5200	51.4300	51.4679	+0.218%	2,454	-6.953%
2026-06-18	50.9800	51.3561	50.9800	51.3561	+3.876%	1,366	-6.751%
2026-06-17	50.3100	50.4800	49.4400	49.4400	-0.282%	1,662	-3.137%
2026-06-16	50.4350	50.4500	49.5796	49.5796	-1.196%	3,621	-3.410%
2026-06-15	50.0700	50.2598	49.9150	50.1800	+3.308%	4,473	-4.565%
2026-06-12	48.2800	48.7200	48.2800	48.5730	+0.548%	1,990	-1.408%
2026-06-11	43.6800	48.3085	43.6800	48.3085	+5.056%	2,115	-0.868%
2026-06-10	48.4300	48.4300	44.6000	45.9834	-1.889%	6,577	+4.144%
2026-06-09	46.3475	46.8687	42.8500	46.8687	+0.202%	15,406	+2.177%
2026-06-08	46.9000	46.9000	46.7744	46.7744	+1.904%	665	+2.383%
2026-06-05	47.1700	47.1700	45.9005	45.9005	-7.096%	8,894	+4.332%
2026-06-04	49.0400	49.4062	49.0400	49.4062	-0.778%	2,630	-3.071%
2026-06-03	49.8000	49.8100	49.7350	49.7935	-0.970%	1,192	-3.825%
2026-06-02	49.8400	50.3400	49.8400	50.2810	+0.274%	912	-4.757%
2026-06-01	49.4300	50.2400	49.4300	50.1437	+2.442%	3,201	-4.496%
2026-05-29	49.0700	49.1300	48.8500	48.9485	+0.229%	6,094	-2.164%
2026-05-28	48.7600	49.3299	48.7600	48.8368	-0.172%	19,282	-1.941%
2026-05-27	49.2100	49.2800	48.7600	48.9211	+0.139%	1,303	-2.110%
2026-05-26	48.8530	48.8530	48.8530	48.8530	+4.053%	230	-1.973%
2026-05-22	47.1300	47.1300	46.9501	46.9501	-0.791%	728	+2.000%
2026-05-21	46.7500	47.3242	46.7500	47.3242	+1.665%	1,082	+1.194%
2026-05-20	46.5800	46.6200	46.5490	46.5490	+2.475%	1,328	+2.879%
2026-05-19	44.9201	45.7500	44.9201	45.4248	-1.388%	3,962	+5.425%
2026-05-18	46.6000	46.6000	45.8700	46.0644	-0.412%	1,103	+3.961%
2026-05-15	46.4000	46.4000	46.2500	46.2550	-3.619%	1,421	+3.533%
2026-05-14	47.9918	47.9918	47.9918	47.9918	+1.307%	59	-0.214%
2026-05-13	47.5700	47.5700	47.3726	47.3726	+1.456%	1,420	+1.090%
2026-05-12	46.4100	46.6926	46.4100	46.6926	-3.224%	535	+2.563%
2026-05-11	48.2500	48.2500	48.2482	48.2482	+0.015%	306	-0.744%
2026-05-08	48.1500	48.2650	48.1500	48.2409	+2.757%	3,246	-0.729%
2026-05-07	47.4800	47.4950	46.9466	46.9466	-1.389%	2,971	+2.008%
2026-05-06	47.1900	47.6399	46.9600	47.6077	+3.647%	3,433	+0.591%
2026-05-05	46.0000	46.0900	45.9325	45.9325	+2.315%	1,024	+4.260%
2026-05-04	45.2200	45.2200	44.8100	44.8933	-0.021%	886	+6.673%
2026-05-01	45.0200	45.0200	44.9028	44.9028	+0.072%	3,878	+6.651%
2026-04-30	44.0400	44.8704	44.0400	44.8704	+2.367%	683	+6.728%
2026-04-29	43.9300	44.2100	43.8329	43.8329	-0.324%	4,335	+9.254%
2026-04-28	43.9754	43.9754	43.9754	43.9754	-1.400%	102	+8.900%
2026-04-27	44.5500	44.6000	44.5400	44.6000	+0.165%	1,634	+7.375%
2026-04-24	44.7200	44.7200	44.5267	44.5267	+1.767%	268	+7.551%
2026-04-23	43.7200	43.7750	43.6000	43.7537	-2.136%	2,577	+9.452%
2026-04-22	44.7096	44.7096	44.7085	44.7085	+2.444%	326	+7.114%
2026-04-21	44.4200	44.4200	43.6418	43.6418	-1.273%	1,846	+9.732%
2026-04-20	44.1400	44.2200	43.9600	44.2047	-1.082%	4,717	+8.335%
2026-04-17	44.8500	44.8500	44.6100	44.6884	+1.907%	749	+7.162%
2026-04-16	43.8300	43.8523	43.8100	43.8523	+0.267%	335	+9.205%
2026-04-15	43.7250	43.7500	43.7250	43.7356	-0.300%	545	+9.497%
2026-04-14	43.4600	43.9299	43.4600	43.8672	+1.734%	1,199	+9.168%
2026-04-13	42.6900	43.2050	42.6900	43.1194	+0.647%	5,515	+11.062%
2026-04-10	43.0850	43.0850	42.7750	42.8421	+0.555%	757	+11.780%
2026-04-09	42.2200	42.7800	42.1000	42.6056	-0.200%	4,483	+12.401%
2026-04-08	42.8399	42.8399	42.6250	42.6909	+6.122%	7,954	+12.176%
2026-04-07	40.0400	40.2282	39.6100	40.2282	+0.596%	1,397	+19.044%
2026-04-06	40.0500	40.0650	39.9600	39.9900	+0.576%	4,430	+19.753%
2026-04-02	39.6700	39.7610	39.6700	39.7610	-1.284%	995	+20.442%
2026-04-01	40.3600	40.3600	40.2780	40.2780	+1.059%	1,485	+18.896%
2026-03-31	38.7000	39.8561	38.7000	39.8561	+4.044%	1,211	+20.155%
2026-03-30	38.7300	38.7600	38.0700	38.3070	-1.569%	1,303	+25.014%
2026-03-27	39.0400	39.2900	38.9177	38.9177	-0.544%	1,986	+23.052%
2026-03-26	39.9000	40.0800	39.1305	39.1305	-3.391%	516	+22.383%
2026-03-25	40.5700	40.7200	40.5038	40.5038	+1.513%	962	+18.234%
2026-03-24	39.6200	40.1000	39.6200	39.9003	-1.705%	316	+20.022%
2026-03-23	40.0800	40.8950	40.0800	40.5926	+3.861%	3,606	+17.975%
2026-03-20	40.0400	40.0400	39.0836	39.0836	-3.450%	3,265	+22.530%
2026-03-19	39.6100	40.6700	39.6100	40.4800	+0.051%	3,508	+18.303%
2026-03-18	40.8100	41.0700	40.4595	40.4595	-1.214%	18,428	+18.363%
2026-03-17	41.0900	41.1100	40.9569	40.9569	+1.132%	3,358	+16.926%
2026-03-16	40.4986	40.4986	40.4986	40.4986	+3.040%	341	+18.249%
2026-03-13	40.0600	40.0600	39.2700	39.3038	-0.421%	2,098	+21.843%
2026-03-12	40.1750	40.1750	39.4700	39.4700	-4.331%	25,785	+21.330%
2026-03-11	41.1100	41.2570	41.0800	41.2570	+0.230%	1,729	+16.075%
2026-03-10	41.1000	42.0300	41.1000	41.1625	+0.413%	6,856	+16.342%
2026-03-09	39.6100	40.9934	39.3000	40.9934	+1.902%	11,968	+16.821%
2026-03-06	40.0300	40.5200	39.1090	40.2283	-1.918%	27,277	+19.043%
2026-03-05	41.5200	41.6500	40.4800	41.0150	-2.552%	4,843	+16.760%
2026-03-04	41.5600	42.3750	41.5600	42.0893	+0.956%	3,324	+13.780%
2026-03-03	41.2100	41.9401	40.3700	41.6908	-4.729%	5,030	+14.867%
2026-03-02	43.4900	44.0650	43.4600	43.7600	-2.332%	8,281	+9.436%
2026-02-27	44.5350	44.8050	44.5350	44.8050	-0.061%	2,524	+6.883%
2026-02-26	45.3500	45.3500	44.5300	44.8325	-0.164%	1,956	+6.818%
2026-02-25	44.9700	45.0200	44.7800	44.9063	+1.197%	6,199	+6.642%
2026-02-24	44.1150	44.4400	44.1150	44.3750	+1.970%	6,376	+7.919%
2026-02-23	43.7814	43.7900	43.4400	43.5178	-1.346%	5,589	+10.045%
2026-02-20	43.3800	44.1690	43.3800	44.1117	+2.236%	8,596	+8.563%
2026-02-19	43.0000	43.1700	43.0000	43.1468	-0.058%	2,855	+10.991%
2026-02-18	43.0900	43.3599	43.0900	43.1720	+0.470%	2,964	+10.926%
2026-02-17	42.8700	43.1300	42.7350	42.9700	-0.451%	3,747	+11.448%
2026-02-13	43.0400	43.2800	42.5190	43.1646	+0.241%	3,584	+10.945%
2026-02-12	43.8200	43.8200	43.0500	43.0610	-1.642%	3,423	+11.212%
2026-02-11	43.3800	43.8000	43.1084	43.7800	+2.028%	28,065	+9.386%
2026-02-10	42.6200	42.9400	42.6200	42.9098	+0.682%	23,203	+11.604%
2026-02-09	42.3000	42.6499	42.2700	42.6192	+1.704%	6,882	+12.365%
2026-02-06	41.3999	41.9100	41.3500	41.9050	+2.924%	5,803	+14.280%
2026-02-05	40.6013	40.9800	40.5021	40.7146	-0.848%	3,192	+17.621%
2026-02-04	41.7200	41.7200	40.9000	41.0629	-1.208%	799	+16.624%
2026-02-03	41.9900	41.9900	41.5651	41.5651	+0.593%	2,679	+15.215%
2026-02-02	40.8200	41.3599	40.8200	41.3199	+1.020%	2,941	+15.898%
2026-01-30	41.3400	41.3400	40.9028	40.9028	-1.568%	525	+17.080%
2026-01-29	41.8200	41.8400	41.1200	41.5545	-0.506%	5,429	+15.244%
2026-01-28	42.0000	42.0000	41.5100	41.7657	+0.189%	15,541	+14.661%
2026-01-27	41.5600	44.6500	41.3800	41.6869	+2.047%	6,868	+14.878%
2026-01-26	40.7900	41.0000	40.7600	40.8507	+0.355%	5,827	+17.230%
2026-01-23	40.5700	40.7938	40.3400	40.7061	+0.802%	9,078	+17.646%
2026-01-22	40.3600	41.9622	40.3600	40.3824	+1.047%	4,952	+18.589%
2026-01-21	40.0900	40.0900	39.9000	39.9640	+1.721%	836	+19.831%
2026-01-20	39.4800	39.5150	39.2878	39.2878	-1.193%	1,342	+21.893%
2026-01-16	39.7950	39.7950	39.7000	39.7621	+0.302%	2,928	+20.439%
2026-01-15	39.7200	39.7200	39.6424	39.6424	+1.007%	699	+20.803%
2026-01-14	39.0900	39.2471	39.0900	39.2471	+0.422%	1,723	+22.019%
2026-01-13	39.5400	39.5400	38.9400	39.0820	-1.023%	12,910	+22.535%
2026-01-12	39.1300	39.4860	39.1200	39.4860	+0.604%	6,304	+21.281%
2026-01-09	39.0900	39.2490	38.9903	39.2490	+0.741%	4,594	+22.014%
2026-01-08	39.1700	39.1700	38.8800	38.9603	-0.208%	2,751	+22.918%
2026-01-07	39.1600	39.1880	38.9702	39.0416	-0.517%	2,055	+22.662%
2026-01-06	39.2700	39.2700	38.8400	39.2446	+1.310%	1,159	+22.027%
2026-01-05	38.9500	39.0200	38.7100	38.7371	+1.204%	8,346	+23.626%
2026-01-02	38.2799	38.2799	38.1100	38.2761	+2.290%	9,680	+25.115%
2025-12-31	37.4900	37.5300	37.4191	37.4191	-0.033%	2,035	+27.980%
2025-12-30	37.4300	37.4488	37.4300	37.4315	+0.409%	625	+27.938%
2025-12-29	37.1700	37.2790	37.1700	37.2790	+0.336%	141	+28.461%
2025-12-26	37.0975	37.1540	37.0900	37.1540	+0.461%	311	+28.894%
2025-12-24	36.9700	37.0000	36.8900	36.9834	+0.423%	1,055	+29.488%
2025-12-23	36.8278	36.8278	36.8278	36.8278	+0.953%	85	+30.035%
2025-12-22	36.5300	36.5500	36.4800	36.4800	+0.649%	898	+31.275%
2025-12-19	36.1000	36.2900	36.1000	36.2448	+0.872%	2,221	+32.127%
2025-12-18	36.0540	36.0540	35.9315	35.9315	+1.317%	396	+33.279%
2025-12-17	35.8800	35.8800	35.4644	35.4644	-3.009%	1,239	+35.034%
2025-12-16	36.5600	36.5647	36.5600	36.5647	-0.971%	210	+30.971%
2025-12-15	37.2355	37.2355	36.9232	36.9232	+0.006%	621	+29.699%
2025-12-12	36.9100	36.9500	36.9100	36.9211	-1.273%	654	+29.707%
2025-12-11	37.3900	37.4400	37.1800	37.3973	-0.038%	2,506	+28.055%
2025-12-10	37.4117	37.4117	37.4117	37.4117	+0.784%	225	+28.006%
2025-12-09	37.1206	37.1206	37.1206	37.1206	+0.426%	60	+29.009%
2025-12-08	36.9633	36.9633	36.9633	36.9633	+0.100%	143	+29.559%
2025-12-05	37.3300	37.3500	36.9262	36.9262	+0.438%	4,780	+29.689%
2025-12-04	36.7760	36.7888	36.7000	36.7650	-0.176%	514	+30.257%
2025-12-03	36.6700	36.8300	36.6700	36.8300	+0.438%	363	+30.027%
2025-12-02	36.6695	36.6695	36.6695	36.6695	+0.533%	101	+30.597%
2025-12-01	36.4752	36.4752	36.4752	36.4752	-0.357%	64	+31.292%
2025-11-28	36.6059	36.6059	36.6059	36.6059	+0.276%	38	+30.823%
2025-11-26	36.3000	36.5600	36.2864	36.5051	+1.427%	1,903	+31.185%
2025-11-25	35.7436	35.9914	35.7436	35.9914	+0.166%	907	+33.057%
2025-11-24	35.8400	35.9317	35.8400	35.9317	+1.074%	322	+33.278%
2025-11-21	35.3400	35.6500	35.3400	35.5500	-0.084%	845	+34.709%
2025-11-20	36.4191	36.4600	35.5800	35.5800	-1.464%	654	+34.596%
2025-11-19	36.0200	36.1087	36.0200	36.1087	-0.043%	190	+32.625%
2025-11-18	36.0100	36.2400	36.0100	36.1243	-0.121%	2,494	+32.568%
2025-11-17	36.3650	37.0800	36.0981	36.1680	-0.840%	1,115	+32.407%
2025-11-14	36.3500	36.4745	36.3500	36.4745	+0.357%	630	+31.295%
2025-11-13	36.3449	36.3449	36.3449	36.3449	-1.339%	74	+31.763%
2025-11-12	36.8200	36.8500	36.8200	36.8380	-0.072%	949	+29.999%
2025-11-11	36.8800	36.8801	36.7900	36.8644	-0.056%	2,492	+29.906%
2025-11-10	36.8500	36.8852	36.8500	36.8852	+2.091%	190	+29.833%
2025-11-07	36.0500	36.1298	36.0500	36.1298	-0.535%	151	+32.547%
2025-11-06	36.6300	36.6400	36.2500	36.3242	-1.654%	849	+31.838%
2025-11-05	36.6100	36.9600	36.6100	36.9351	+0.841%	5,979	+29.657%
2025-11-04	36.6271	36.6271	36.6271	36.6271	-2.211%	199	+30.748%
2025-11-03	37.4500	37.4553	37.4500	37.4553	+1.215%	130	+27.857%
2025-10-31	37.1400	37.1400	36.8900	37.0055	+0.475%	750	+29.411%
2025-10-30	36.9300	36.9300	36.8306	36.8306	-0.734%	288	+30.025%
2025-10-29	37.2600	37.2600	37.0250	37.1029	+0.504%	746	+29.071%
2025-10-28	36.7900	36.9170	36.7900	36.9170	+0.321%	331	+29.721%
2025-10-27	36.8000	36.8300	36.7990	36.7990	+1.133%	1,844	+30.137%
2025-10-24	36.4300	36.4300	36.3400	36.3869	+0.572%	819	+31.611%
2025-10-23	36.0700	36.2400	36.0700	36.1799	+0.615%	488	+32.364%
2025-10-22	36.0800	36.1700	35.8000	35.9587	+0.010%	3,529	+33.178%
2025-10-21	36.1500	36.1500	35.9550	35.9550	-1.111%	464	+33.192%
2025-10-20	36.3590	36.3590	36.3590	36.3590	+1.213%	218	+31.712%
2025-10-17	35.9500	35.9500	35.8000	35.9231	-0.286%	732	+33.310%
2025-10-16	36.2000	36.2000	36.0262	36.0262	+0.391%	276	+32.929%
2025-10-15	35.8755	35.9697	35.8755	35.8859	+1.740%	850	+33.448%
2025-10-14	35.0160	35.5120	35.0160	35.2722	-1.225%	536	+35.770%
2025-10-13	35.6100	35.7098	35.6100	35.7098	+2.795%	177	+34.106%
2025-10-10	35.7800	35.7800	34.7389	34.7389	-2.750%	249	+37.854%
2025-10-09	35.7900	35.7900	35.5600	35.7211	-0.666%	1,007	+34.064%
2025-10-08	35.7300	35.9605	35.7300	35.9605	+1.148%	9,580	+33.171%
2025-10-07	35.5524	35.5524	35.5524	35.5524	-0.974%	76	+34.700%
2025-10-06	35.8700	36.1700	35.8700	35.9020	+0.948%	2,580	+33.388%
2025-10-03	35.5600	35.5650	35.5600	35.5650	+0.638%	232	+34.652%
2025-10-02	35.3400	35.3400	35.3396	35.3396	+0.426%	621	+35.511%
2025-10-01	35.1500	35.1897	35.0900	35.1897	+0.937%	2,677	+36.088%
2025-09-30	34.7900	34.8631	34.7650	34.8631	+0.338%	1,101	+37.363%
2025-09-29	34.7672	34.7672	34.7458	34.7458	+0.745%	969	+37.827%
2025-09-26	34.3900	34.4887	34.3900	34.4887	-0.326%	391	+38.854%
2025-09-25	34.6200	34.6200	34.5200	34.6014	-0.890%	220	+38.402%
2025-09-24	35.0300	35.0446	34.8700	34.9120	-0.986%	4,111	+37.171%
2025-09-23	35.3950	35.3950	35.2595	35.2595	+0.308%	428	+35.819%
2025-09-22	34.9600	35.1700	34.9600	35.1511	+0.639%	941	+36.238%
2025-09-19	34.9900	34.9900	34.9100	34.9279	-0.520%	1,085	+37.108%
2025-09-18	35.1360	35.1520	35.1105	35.1105	+0.356%	430	+36.395%
2025-09-17	35.0000	35.0300	34.9700	34.9858	+0.015%	3,235	+36.882%
2025-09-16	34.9200	34.9805	34.8675	34.9805	+0.938%	3,079	+36.902%
2025-09-15	34.7200	34.7200	34.6554	34.6554	+0.255%	254	+38.187%
2025-09-12	34.5671	34.5671	34.5671	34.5671	+0.266%	46	+38.540%
2025-09-11	34.4700	34.4755	34.4700	34.4755	+0.798%	212	+38.908%
2025-09-10	34.2025	34.2025	34.2025	34.2025	+1.353%	20	+40.016%
2025-09-09	33.8500	33.8500	33.7460	33.7460	+0.092%	549	+41.910%
2025-09-08	33.6706	33.7150	33.6706	33.7150	+0.228%	917	+42.041%
2025-09-05	33.7000	33.8000	33.5300	33.6384	+1.198%	636	+42.364%
2025-09-04	33.0500	33.2403	33.0500	33.2403	+0.590%	626	+44.069%
2025-09-03	33.0716	33.0716	33.0454	33.0454	+0.779%	626	+44.919%
2025-09-02	32.6400	32.8000	32.6400	32.7900	-0.935%	843	+46.048%
2025-08-29	33.1002	33.1060	33.0995	33.0995	-1.350%	1,150	+44.682%
2025-08-28	33.5526	33.5526	33.5526	33.5526	+0.440%	183	+42.728%
2025-08-27	33.3500	33.4055	33.3500	33.4055	+0.196%	198	+43.357%
2025-08-26	33.3000	33.5100	33.2954	33.3400	-0.155%	6,444	+43.639%
2025-08-25	33.3918	33.3918	33.3918	33.3918	-0.628%	151	+43.416%
2025-08-22	33.6000	33.6300	33.6000	33.6029	+1.301%	1,334	+42.515%
2025-08-21	33.2398	33.2398	33.1715	33.1715	-0.033%	474	+44.368%
2025-08-20	33.1600	33.1823	33.1600	33.1823	-0.398%	218	+44.321%
2025-08-19	33.6050	33.6050	33.3000	33.3149	-1.134%	13,133	+43.747%
2025-08-18	33.7000	33.7400	33.6950	33.6971	+0.223%	2,279	+42.116%
2025-08-15	33.6201	33.6599	33.6200	33.6220	-0.069%	824	+42.434%
2025-08-14	33.6451	33.6451	33.6451	33.6451	-0.607%	154	+42.336%
2025-08-13	33.9400	34.0000	33.8300	33.8505	+0.123%	1,519	+41.472%
2025-08-12	33.8073	33.8089	33.8073	33.8089	+1.374%	769	+41.646%
2025-08-11	33.4900	33.5000	33.3506	33.3506	-0.304%	533	+43.593%
2025-08-08	33.4732	33.4732	33.4523	33.4523	-0.164%	767	+43.156%
2025-08-07	33.6700	33.6700	33.5073	33.5073	+1.074%	3,288	+42.921%
2025-08-06	33.0700	33.1514	33.0700	33.1514	+0.751%	1,196	+44.456%
2025-08-05	33.0200	33.0300	32.9042	32.9042	-0.221%	6,733	+45.541%
2025-08-04	32.9300	33.0400	32.9300	32.9770	+1.364%	15,168	+45.220%
2025-08-01	32.5700	32.5700	32.5331	32.5331	-0.451%	574	+47.201%
2025-07-31	32.9500	32.9500	32.6805	32.6805	-0.299%	4,254	+46.537%
2025-07-30	32.7786	32.7786	32.7786	32.7786	-0.719%	32	+46.099%
2025-07-29	32.9900	33.0160	32.9900	33.0160	+0.168%	103	+45.048%
2025-07-28	32.9897	32.9897	32.9607	32.9607	-0.912%	406	+45.292%
2025-07-25	33.2750	33.2750	33.2640	33.2640	-0.237%	458	+43.967%
2025-07-24	33.3431	33.3431	33.3431	33.3431	-0.218%	5	+43.625%
2025-07-23	33.3500	33.4160	33.3500	33.4160	+1.224%	169	+43.312%
2025-07-22	32.9499	33.0120	32.9499	33.0120	-0.619%	442	+45.066%
2025-07-21	33.2900	33.2900	33.1900	33.2176	+0.509%	1,725	+44.168%
2025-07-18	33.2700	33.2700	33.0495	33.0495	-0.372%	2,374	+44.901%
2025-07-17	33.0100	33.1800	33.0100	33.1730	+0.983%	1,517	+44.362%
2025-07-16	32.7000	32.8501	32.7000	32.8501	+0.370%	219	+45.781%
2025-07-15	32.7289	32.7289	32.7289	32.7289	+0.661%	170	+46.321%
2025-07-14	32.5000	32.5141	32.5000	32.5141	-0.228%	191	+47.287%
2025-07-11	32.5884	32.5884	32.5884	32.5884	-0.483%	172	+46.951%
2025-07-10	32.6350	32.7467	32.6350	32.7467	-0.089%	3,903	+46.241%
2025-07-09	32.8300	32.8500	32.7700	32.7760	+0.176%	3,586	+46.110%
2025-07-08	32.7400	32.7600	32.7100	32.7185	+0.547%	416	+46.367%
2025-07-07	32.6300	32.6600	32.5406	32.5406	-1.926%	348	+47.167%
2025-07-03	33.0600	33.1900	33.0600	33.1796	+0.855%	205	+44.333%
2025-07-02	32.7200	32.9399	32.7000	32.8982	+0.624%	3,934	+45.568%
2025-07-01	32.7700	32.7712	32.5800	32.6943	-0.107%	2,583	+46.475%
2025-06-30	32.6500	32.7292	32.6500	32.7292	+0.413%	205	+46.319%
2025-06-27	32.6799	32.6799	32.5100	32.5946	+0.250%	1,546	+46.923%
2025-06-26	32.4645	32.5200	32.4645	32.5133	+0.857%	2,279	+47.291%
2025-06-25	32.2600	32.2600	32.2370	32.2370	-0.048%	798	+48.553%
2025-06-24	32.1100	32.2650	32.1100	32.2525	+2.661%	1,041	+48.482%
2025-06-23	31.4165	31.4165	31.4165	31.4165	+0.414%	77	+52.433%
2025-06-20	31.3500	31.3900	31.2870	31.2870	-0.593%	2,332	+53.064%
2025-06-18	31.4736	31.4736	31.4736	31.4736	+0.416%	3	+52.156%
2025-06-17	31.5800	31.6000	31.3432	31.3432	-0.813%	6,025	+52.789%
2025-06-16	31.6700	31.6700	31.6002	31.6002	+1.011%	280	+51.547%
2025-06-13	31.2800	31.4800	31.2700	31.2839	-1.555%	4,022	+53.079%
2025-06-12	31.7600	31.8200	31.7300	31.7782	+0.294%	633	+50.698%
2025-06-11	31.6851	31.6851	31.6851	31.6851	+0.137%	160	+51.141%
2025-06-10	31.6055	31.6416	31.6055	31.6416	+0.572%	2,724	+51.349%
2025-06-09	31.4616	31.4616	31.4616	31.4616	+0.626%	150	+52.214%
2025-06-06	31.1800	31.2800	31.1800	31.2660	+0.597%	1,266	+53.167%
2025-06-05	31.1400	31.1400	31.0450	31.0804	+0.515%	20,412	+54.081%
2025-06-04	30.9450	31.0000	30.9212	30.9212	+0.583%	3,446	+54.875%
2025-06-03	30.6100	30.7899	30.5900	30.7420	+0.210%	1,758	+55.777%
2025-06-02	30.6100	30.7100	30.4700	30.6776	+0.650%	4,184	+56.104%
2025-05-30	30.6400	30.6400	30.2805	30.4794	-0.848%	2,925	+57.120%
2025-05-29	30.8422	30.8422	30.6800	30.7400	+0.244%	518	+55.788%
2025-05-28	30.7128	30.7128	30.6652	30.6652	-0.292%	405	+56.168%
2025-05-27	30.7549	30.7549	30.7549	30.7549	+0.685%	108	+55.712%
2025-05-23	30.4800	30.5458	30.4800	30.5458	+0.412%	1,876	+56.778%
2025-05-22	30.4000	30.5159	30.3700	30.4205	-0.172%	1,196	+57.424%
2025-05-21	30.7305	30.7500	30.4730	30.4730	-0.171%	3,652	+57.153%
2025-05-20	30.4200	30.5251	30.4200	30.5251	-0.470%	2,140	+56.884%
2025-05-19	30.5600	30.6700	30.5600	30.6691	+0.261%	1,289	+56.148%
2025-05-16	30.5893	30.5893	30.5893	30.5893	-0.061%	54	+56.555%
2025-05-15	30.5800	30.6081	30.5800	30.6081	+0.455%	5,621	+56.459%
2025-05-14	30.5300	30.5590	30.4696	30.4696	+0.458%	1,004	+57.170%
2025-05-13	30.1500	30.3800	30.1500	30.3306	+1.242%	2,532	+57.890%
2025-05-12	29.9000	29.9700	29.9000	29.9585	+1.612%	476	+59.851%
2025-05-09	29.4950	29.4950	29.4832	29.4832	+0.501%	322	+62.428%
2025-05-08	29.4800	29.4800	29.3361	29.3361	-1.021%	3,287	+63.243%
2025-05-07	29.6216	29.6386	29.5600	29.6386	-0.019%	531	+61.577%
2025-05-06	29.6442	29.6442	29.6442	29.6442	-0.549%	114	+61.546%
2025-05-05	29.9900	29.9900	29.8077	29.8077	+0.650%	3,403	+60.660%
2025-05-02	29.7300	29.7300	29.5700	29.6151	+2.677%	2,490	+61.705%
2025-05-01	28.9200	28.9200	28.7900	28.8429	+0.254%	227,764	+66.034%
2025-04-30	28.5800	28.7697	28.5800	28.7697	+0.200%	1,033	+66.457%
2025-04-29	28.7400	28.7400	28.7000	28.7124	+0.651%	819	+66.789%
2025-04-28	28.5200	28.5266	28.5200	28.5266	+0.088%	203	+67.875%
2025-04-25	28.3400	28.5015	28.3400	28.5015	-0.169%	629	+68.023%
2025-04-24	28.2100	28.5498	28.2100	28.5498	+1.633%	809	+67.739%
2025-04-23	28.2300	28.2300	28.0910	28.0910	+0.917%	182	+70.478%
2025-04-22	27.6800	27.8358	27.6800	27.8358	+1.244%	240	+72.041%
2025-04-21	27.6400	27.6400	27.3700	27.4939	0.000%	1,780	+74.181%
2025-04-17	27.4900	27.5552	27.4900	27.4939	+1.182%	921	+74.181%
2025-04-16	27.1500	27.2099	27.1500	27.1726	-0.732%	2,351	+76.240%
2025-04-15	27.4000	27.4200	27.3707	27.3731	+0.629%	1,983	+74.949%
2025-04-14	27.2300	27.2550	27.2019	27.2019	+0.452%	2,217	+76.051%
2025-04-11	26.1500	27.1300	26.1500	27.0794	+2.393%	8,186	+76.847%

.dark-mode .Vndqyg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vndqyg{ color: #333333; background-color: white; border: 2px solid #333333; }MEMXMatthews Emerging Markets ex China Active ETFstock NYSE ETF

MEMX
Matthews Emerging Markets ex China Active ETF
stock NYSE ETF