Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Matthews Asia Dividend Active ETF (ADVE)
Matthews Asia Dividend Active ETF (ADVE) Historical

ADVE Matthews Asia Dividend Active ETF

32.7893

0.00 (0.00%)

Pre Market

Last Updated: 09:10:44

Delayed by 15 minutes

ADVE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	32.7307	0.00	0.00%	32.7307	32.7307	32.7307	0
Jun 27 2024	32.7307	0.00	0.01%	32.79	32.79	32.7307	2
Jun 26 2024	32.7277	-0.21	-0.64%	32.7277	32.7277	32.7277	0
Jun 25 2024	32.9379	0.05	0.15%	32.9379	32.9379	32.9379	0
Jun 24 2024	32.8875	0.04	0.12%	32.8875	32.8875	32.8875	0
Jun 21 2024	32.847	-0.07	-0.22%	32.847	32.847	32.847	0
Jun 20 2024	32.9181	-0.06	-0.17%	32.94	32.94	32.9181	4
Jun 18 2024	32.9743	0.08	0.24%	32.87	32.9743	32.87	2
Jun 17 2024	32.8941	0.09	0.26%	32.78	32.8941	32.78	1
Jun 14 2024	32.8087	-0.05	-0.16%	32.77	32.8087	32.77	5
Jun 13 2024	32.8614	-0.21	-0.62%	32.96	32.96	32.8614	2
Jun 12 2024	33.0665	0.38	1.16%	33.0665	33.0665	33.0665	0
Jun 11 2024	32.6867	-0.25	-0.75%	32.75	32.75	32.6867	3
Jun 10 2024	32.9346	0.18	0.54%	32.78	32.9346	32.78	267
Jun 07 2024	32.7582	-0.29	-0.88%	32.84	32.8597	32.7582	460
Jun 06 2024	33.0491	0.02	0.07%	33.07	33.07	33.0491	8
Jun 05 2024	33.0254	0.39	1.20%	33.0254	33.0254	33.0254	4
Jun 04 2024	32.635	-0.07	-0.22%	32.68	32.68	32.635	5
Jun 03 2024	32.7076	0.36	1.11%	32.7076	32.7076	32.7076	6
May 31 2024	32.3489	-0.03	-0.08%	32.26	32.3489	32.26	15
May 30 2024	32.3763	0.13	0.39%	32.3763	32.3763	32.3763	2
May 29 2024	32.2501	-0.47	-1.45%	32.36	32.36	32.2501	2
May 28 2024	32.725	0.00	0.01%	32.87	32.87	32.725	1
May 24 2024	32.7212	0.12	0.36%	32.7212	32.7212	32.7212	0
May 23 2024	32.6026	-0.11	-0.33%	32.6026	32.6026	32.6026	1
May 22 2024	32.7102	-0.24	-0.73%	32.95	32.95	32.7102	2
May 21 2024	32.9512	-0.20	-0.59%	32.94	32.9512	32.94	2
May 20 2024	33.1483	-0.04	-0.13%	33.1483	33.1483	33.1483	0
May 17 2024	33.1915	0.06	0.19%	33.13	33.1915	33.13	16
May 16 2024	33.1298	-0.07	-0.20%	33.1298	33.1298	33.1298	0
May 15 2024	33.1978	0.32	0.98%	33.1978	33.1978	33.1978	0
May 14 2024	32.8768	0.15	0.47%	32.72	32.8768	32.72	6
May 13 2024	32.7237	0.07	0.21%	32.91	32.91	32.7237	28
May 10 2024	32.6548	0.14	0.43%	32.61	32.6548	32.61	23
May 09 2024	32.5147	0.29	0.89%	32.49	32.5147	32.49	60
May 08 2024	32.227	-0.27	-0.84%	32.10	32.227	32.10	2
May 07 2024	32.4984	-0.05	-0.16%	32.50	32.50	32.4984	7
May 06 2024	32.549	0.05	0.14%	32.55	32.55	32.549	28
May 03 2024	32.5021	0.34	1.06%	32.5021	32.5021	32.5021	0
May 02 2024	32.1625	0.73	2.33%	32.1625	32.1625	32.1625	2
May 01 2024	31.4298	-0.04	-0.13%	31.46	31.46	31.4298	6
Apr 30 2024	31.471	-0.39	-1.24%	31.60	31.60	31.471	42
Apr 29 2024	31.8658	0.19	0.60%	31.8658	31.8658	31.8658	0
Apr 26 2024	31.676	0.20	0.64%	31.60	31.676	31.60	23
Apr 25 2024	31.4743	-0.05	-0.16%	31.20	31.4743	31.20	381
Apr 24 2024	31.5257	0.18	0.57%	31.5257	31.5257	31.5257	3
Apr 23 2024	31.346	0.21	0.69%	31.346	31.346	31.346	1
Apr 22 2024	31.1321	0.37	1.19%	31.17	31.17	31.1321	162
Apr 19 2024	30.7655	-0.21	-0.67%	30.80	30.80	30.7655	21
Apr 18 2024	30.9717	0.03	0.09%	31.04	31.0701	30.9717	1,031
Apr 17 2024	30.945	0.03	0.10%	31.05	31.05	30.865	606
Apr 16 2024	30.9132	-0.36	-1.15%	30.96	30.96	30.9132	331
Apr 15 2024	31.2722	-0.19	-0.60%	31.2722	31.2722	31.2722	2
Apr 12 2024	31.4624	-0.57	-1.77%	31.6033	31.62	31.4624	677
Apr 11 2024	32.0306	0.12	0.38%	32.0306	32.0306	32.0306	62
Apr 10 2024	31.9106	-0.48	-1.47%	31.99	31.99	31.9106	12
Apr 09 2024	32.3882	0.13	0.42%	32.43	32.43	32.3882	33
Apr 08 2024	32.2543	0.07	0.23%	32.2543	32.2543	32.2543	140
Apr 05 2024	32.1809	0.06	0.18%	32.16	32.1809	32.16	74
Apr 04 2024	32.1219	-0.11	-0.33%	32.36	32.36	32.1219	1,503
Apr 03 2024	32.2296	0.06	0.19%	32.05	32.2296	32.05	54
Apr 02 2024	32.169	-0.06	-0.18%	32.19	32.19	32.169	18

Matthews Asia Dividend A...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions