Matthews Asia Dividend Active ETF (ADVE)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.037 | -0.115805946792 | 31.95 | 32.2668 | 31.913 | 69 | 32.22316039 | SP |
| 4 | -0.207 | -0.644458281445 | 32.12 | 32.32 | 30.88 | 340 | 31.9222375 | SP |
| 12 | -2.907 | -8.34865020103 | 34.82 | 36.72 | 30.88 | 724 | 33.41474836 | SP |
| 26 | -1.057 | -3.2059447983 | 32.97 | 37.0529 | 30.88 | 403 | 33.79599576 | SP |
| 52 | 0.7119 | 2.28165032643 | 31.2011 | 37.0529 | 30.7655 | 364 | 32.88528594 | SP |
| 156 | 1.493 | 4.90795529257 | 30.42 | 37.0529 | 28.5226 | 617 | 31.26437428 | SP |
| 260 | 1.493 | 4.90795529257 | 30.42 | 37.0529 | 28.5226 | 617 | 31.26437428 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 31.913 | -0.35 | -1.10 | 31.913 | 31.913 | 31.913 | 78 |
| 1737761400 | 32.2668 | 0.2 | 0.61 | 32.17 | 32.2668 | 32.17 | 163 |
| 1737675000 | 32.0698 | 0 | 0.00 | 32.0698 | 32.0698 | 32.0698 | 0 |
| 1737588600 | 32.0698 | 0.01 | 0.03 | 32.1 | 32.1 | 32.0698 | 2 |
| 1737502200 | 32.0611 | 0.38 | 1.20 | 31.95 | 32.0611 | 31.95 | 42 |
| 1737156600 | 31.6802 | 0.23 | 0.75 | 31.64 | 31.6802 | 31.64 | 166 |
| 1737070200 | 31.4458 | -0.06 | -0.19 | 31.54 | 31.54 | 31.4458 | 102 |
| 1736983800 | 31.5053 | 0.41 | 1.31 | 31.5053 | 31.5053 | 31.5053 | 51 |
| 1736897400 | 31.0982 | 0.14 | 0.44 | 31.21 | 31.21 | 31.0982 | 297 |
| 1736811000 | 30.9623 | -0.04 | -0.14 | 30.88 | 30.9623 | 30.88 | 53 |
| 1736551800 | 31.0072 | -0.66 | -2.07 | 31.0072 | 31.0072 | 31.0072 | 53 |
| 1736379000 | 31.6639 | -0.22 | -0.69 | 31.64 | 31.6639 | 31.64 | 298 |
| 1736292600 | 31.8853 | -0.25 | -0.78 | 32.049999 | 32.049999 | 31.8853 | 288 |
| 1736206200 | 32.1347 | -0 | -0.01 | 32.32 | 32.32 | 32.1347 | 191 |
| 1735947000 | 32.138199 | 0.17 | 0.53 | 32.159999 | 32.159999 | 32.138199 | 464 |
| 1735860600 | 31.9674 | -0.05 | -0.15 | 32.159999 | 32.159999 | 31.9674 | 691 |
| 1735687800 | 32.0153 | -0.09 | -0.27 | 32.06 | 32.06 | 32 | 758 |
| 1735601400 | 32.1006 | -0.14 | -0.43 | 32.119999 | 32.119999 | 32.03 | 1733 |
| 1735342200 | 32.2384 | -0.09 | -0.29 | 32.25 | 32.25 | 32.2095 | 572 |
| 1735255800 | 32.331699 | -0.01 | -0.04 | 32.35 | 32.35 | 32.331699 | 17 |
| 1735077840 | 32.3434 | 0.09 | 0.28 | 32.3434 | 32.3434 | 32.3434 | 1 |
| 1734996600 | 32.2523 | 0.24 | 0.74 | 32.009999 | 32.2523 | 32.009999 | 1950 |
| 1734737400 | 32.0139 | 0.06 | 0.20 | 32.03 | 32.17 | 32.0139 | 3357 |
| 1734651000 | 31.9506 | 0.11 | 0.34 | 32.07 | 32.07 | 31.9506 | 125 |
| 1734564600 | 31.8427 | -2.11 | -6.20 | 32.5 | 32.5 | 31.8427 | 5784 |
| 1734478200 | 33.9486 | -0.05 | -0.16 | 33.9486 | 33.9486 | 33.9486 | 1 |
| 1734391800 | 34.0023 | -0.22 | -0.64 | 34.0023 | 34.0023 | 34.0023 | 9 |
| 1734132600 | 34.2221 | 0 | 0.00 | 34.2221 | 34.2221 | 34.2221 | 2 |
| 1734046200 | 34.2221 | -0.33 | -0.95 | 34.2221 | 34.2221 | 34.2221 | 20 |
| 1733959800 | 34.5499 | 0.17 | 0.50 | 34.5499 | 34.5499 | 34.5499 | 30 |
| 1733873400 | 34.3796 | -0.59 | -1.69 | 34.5 | 34.517 | 34.3796 | 647 |
| 1733787000 | 34.9692 | 0.46 | 1.34 | 35.08 | 35.095 | 34.9692 | 314 |
| 1733527800 | 34.506 | -0.03 | -0.10 | 34.49 | 34.506 | 34.46 | 4466 |
| 1733441400 | 34.54 | 0.11 | 0.32 | 34.5 | 34.57 | 34.5 | 3333 |
| 1733355000 | 34.4295 | -0.16 | -0.45 | 34.45 | 34.45 | 34.4295 | 2 |
| 1733268600 | 34.5856 | 0.13 | 0.38 | 34.46 | 34.5856 | 34.46 | 141 |
| 1733182200 | 34.4546 | 0.09 | 0.27 | 34.3399 | 34.4546 | 34.3399 | 4372 |
| 1732917840 | 34.3603 | 0.27 | 0.78 | 34.01 | 34.3603 | 34.01 | 93 |
| 1732750200 | 34.0931 | 0.14 | 0.42 | 34.13 | 34.13 | 34.0931 | 91 |
| 1732663800 | 33.9492 | -0.08 | -0.23 | 33.9 | 33.9492 | 33.9 | 377 |
| 1732577400 | 34.0268 | 0.1 | 0.31 | 33.99 | 34.0301 | 33.99 | 1565 |
| 1732318200 | 33.9225 | -0.01 | -0.03 | 33.9225 | 33.9225 | 33.9225 | 2 |
| 1732231800 | 33.9339 | 0.16 | 0.49 | 33.9339 | 33.9339 | 33.9339 | 1 |
| 1732145400 | 33.7701 | -0.15 | -0.45 | 33.73 | 33.7701 | 33.73 | 5 |
| 1732059000 | 33.9211 | -0.06 | -0.18 | 33.9211 | 33.9211 | 33.9211 | 37 |
| 1731972600 | 33.9836 | 0.2 | 0.58 | 33.8 | 33.9836 | 33.8 | 382 |
| 1731713400 | 33.7875 | 0.02 | 0.06 | 33.78 | 33.7875 | 33.78 | 3 |
| 1731627000 | 33.7679 | -0.09 | -0.27 | 33.87 | 33.88 | 33.7679 | 299 |
| 1731540600 | 33.86 | -0.28 | -0.81 | 34.02 | 34.02 | 33.86 | 354 |
| 1731454200 | 34.1378 | -0.62 | -1.79 | 34.19 | 34.19 | 34.1378 | 4 |
| 1731367800 | 34.7583 | -0.1 | -0.29 | 34.79 | 34.79 | 34.7583 | 32 |
| 1731108600 | 34.8611 | -0.43 | -1.22 | 34.8611 | 34.8611 | 34.8611 | 3 |
| 1731022200 | 35.2933 | 0.51 | 1.48 | 35.2 | 35.33 | 35.2 | 2941 |
| 1730935800 | 34.7786 | -0.35 | -1.00 | 34.59 | 34.7786 | 34.59 | 2072 |
| 1730849400 | 35.1295 | 0.48 | 1.40 | 35.1295 | 35.1295 | 35.1295 | 1 |
| 1730763000 | 34.6452 | 0.08 | 0.22 | 34.82 | 34.82 | 34.6452 | 6 |
| 1730500200 | 34.5683 | 0.01 | 0.03 | 34.78 | 34.78 | 34.5683 | 14 |
| 1730413800 | 34.5565 | -0.22 | -0.63 | 34.62 | 34.62 | 34.5565 | 4 |
| 1730327400 | 34.7764 | -0.15 | -0.43 | 34.84 | 34.84 | 34.7764 | 112 |
| 1730241000 | 34.925 | 0.01 | 0.03 | 34.91 | 34.925 | 34.86 | 472 |
| 1730154600 | 34.9153 | 0.14 | 0.40 | 34.9349 | 34.9349 | 34.9153 | 285 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
