Matthews Emerging Markets ex China Active ETF (MEMX)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6852 | 2.29317269076 | 29.88 | 30.62 | 29.82 | 4055 | 30.20121631 | SP |
| 4 | -0.1548 | -0.50390625 | 30.72 | 30.88 | 29.6893 | 14152 | 30.65653088 | SP |
| 12 | 0.5052 | 1.68063872255 | 30.06 | 31.49 | 27.54 | 6095 | 30.47532499 | SP |
| 26 | 1.8018 | 6.26421076785 | 28.7634 | 31.49 | 27.54 | 6828 | 29.69625764 | SP |
| 52 | 4.1852 | 15.8650492798 | 26.38 | 31.49 | 24.2085 | 4802 | 28.9420401 | SP |
| 156 | 5.3552 | 21.2423641412 | 25.21 | 31.49 | 23.735 | 3840 | 28.12847716 | SP |
| 260 | 5.3552 | 21.2423641412 | 25.21 | 31.49 | 23.735 | 3840 | 28.12847716 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726266600 | 30.5652 | 0.09 | 0.30 | 30.48 | 30.62 | 30.48 | 2429 |
| 1726180200 | 30.4739 | 0.26 | 0.87 | 30.29 | 30.51 | 30.29 | 4869 |
| 1726093800 | 30.2114 | 0.26 | 0.87 | 29.93 | 30.2114 | 29.93 | 1022 |
| 1726007400 | 29.9511 | -0.06 | -0.20 | 29.8349 | 29.9511 | 29.82 | 1213 |
| 1725921000 | 30.0121 | 0.32 | 1.09 | 29.88 | 30.0599 | 29.88 | 10537 |
| 1725661800 | 29.6893 | -0.53 | -1.76 | 30.168 | 30.168 | 29.6893 | 4830 |
| 1725575400 | 30.2206 | 0.04 | 0.12 | 30.29 | 30.32 | 30.22 | 5229 |
| 1725489000 | 30.1843 | 0.09 | 0.31 | 30.1506 | 30.29 | 30.1506 | 693 |
| 1725402600 | 30.09 | -0.62 | -2.03 | 30.26 | 30.26 | 30.07 | 2205 |
| 1725057000 | 30.7139 | 0.14 | 0.46 | 30.58 | 30.73 | 30.56 | 13037 |
| 1724970600 | 30.572 | -0.06 | -0.19 | 30.56 | 30.73 | 30.555 | 12249 |
| 1724884200 | 30.63 | -0.1 | -0.33 | 30.67 | 30.75 | 30.6 | 7015 |
| 1724797800 | 30.7304 | 0.15 | 0.48 | 30.65 | 30.7495 | 30.65 | 8648 |
| 1724711400 | 30.5841 | -0.2 | -0.66 | 30.78 | 30.78 | 30.56 | 3730 |
| 1724452200 | 30.7879 | 0.46 | 1.53 | 30.53 | 30.8 | 30.53 | 5820 |
| 1724365800 | 30.3243 | -0.46 | -1.49 | 30.64 | 30.64 | 30.3243 | 4509 |
| 1724279400 | 30.7841 | 0.03 | 0.09 | 30.7 | 30.8489 | 30.67 | 4330 |
| 1724193000 | 30.7574 | -0.09 | -0.29 | 30.84 | 30.84 | 30.72 | 170654 |
| 1724106600 | 30.8468 | 0.2 | 0.64 | 30.72 | 30.88 | 30.72 | 5333 |
| 1723847400 | 30.6518 | 0.15 | 0.50 | 30.59 | 30.6518 | 30.59 | 838 |
| 1723761000 | 30.4983 | 0.37 | 1.21 | 30.29 | 30.55 | 30.29 | 3924 |
| 1723674600 | 30.1333 | 0.02 | 0.06 | 30.18 | 30.18 | 30.05 | 863 |
| 1723588200 | 30.1155 | 0.5 | 1.68 | 29.939 | 30.1274 | 29.939 | 10366 |
| 1723501800 | 29.6169 | 0.08 | 0.27 | 29.62 | 29.6601 | 29.58 | 4494 |
| 1723242600 | 29.5382 | 0.18 | 0.60 | 29.45 | 29.56 | 29.45 | 6000 |
| 1723156200 | 29.3621 | 0.56 | 1.96 | 29.06 | 29.38 | 29.06 | 1986 |
| 1723069800 | 28.7987 | 0.16 | 0.56 | 29.27 | 29.27 | 28.7987 | 403 |
| 1722983400 | 28.6382 | 0.38 | 1.34 | 28.28 | 28.75 | 28.28 | 8877 |
| 1722897000 | 28.2605 | -0.75 | -2.57 | 28.01 | 28.4 | 28.0081 | 4132 |
| 1722637800 | 29.0058 | -0.56 | -1.88 | 29.16 | 29.16 | 28.95 | 1763 |
| 1722551400 | 29.5617 | -0.52 | -1.73 | 29.99 | 30.09 | 29.435 | 2816 |
| 1722465000 | 30.0832 | 0.61 | 2.07 | 29.94 | 30.12 | 29.94 | 1678 |
| 1722378600 | 29.4741 | -0.24 | -0.80 | 29.64 | 29.64 | 29.4741 | 301 |
| 1722292200 | 29.7107 | -0.08 | -0.25 | 29.83 | 29.83 | 29.7107 | 975 |
| 1722033000 | 29.7864 | 0.28 | 0.96 | 29.87 | 29.87 | 29.77 | 886 |
| 1721946600 | 29.5027 | -0.13 | -0.43 | 29.45 | 29.5027 | 29.25 | 687 |
| 1721860200 | 29.6294 | -0.52 | -1.72 | 29.9 | 29.912 | 29.6294 | 2092 |
| 1721773800 | 30.1471 | -0.16 | -0.54 | 30.18 | 30.26 | 30.1471 | 702 |
| 1721687400 | 30.31 | 0.21 | 0.70 | 30.24 | 30.31 | 30.24 | 974 |
| 1721428200 | 30.0989 | -0.31 | -1.00 | 30.24 | 30.24 | 30.0989 | 242 |
| 1721341800 | 30.4039 | -0.19 | -0.61 | 30.67 | 30.67 | 30.29 | 4071 |
| 1721255400 | 30.592 | -0.72 | -2.29 | 30.72 | 30.72 | 30.55 | 549 |
| 1721169000 | 31.3075 | 0.13 | 0.40 | 31.267 | 31.3075 | 31.267 | 516 |
| 1721082600 | 31.1819 | -0.17 | -0.54 | 31.32 | 31.32 | 31.1819 | 589 |
| 1720823400 | 31.35 | 0.12 | 0.39 | 31.18 | 31.49 | 31.18 | 2143 |
| 1720737000 | 31.2295 | -0.04 | -0.13 | 31.37 | 31.37 | 31.18 | 204 |
| 1720650600 | 31.2706 | 0.19 | 0.62 | 31.18 | 31.2706 | 31.132 | 473 |
| 1720564200 | 31.0789 | -0.01 | -0.04 | 31.13 | 31.13 | 31.06 | 2398 |
| 1720477800 | 31.0898 | 0.13 | 0.42 | 31.15 | 31.15 | 31.0685 | 676 |
| 1720218600 | 30.9596 | 0.36 | 1.18 | 30.88 | 30.9596 | 30.86 | 1740 |
| 1720040640 | 30.5996 | 0.34 | 1.13 | 30.5996 | 30.5996 | 30.5996 | 4 |
| 1719959400 | 30.2571 | 0.08 | 0.26 | 30.03 | 30.2811 | 30.03 | 1796 |
| 1719873000 | 30.18 | -0.09 | -0.28 | 30.42 | 30.42 | 30.166 | 585 |
| 1719613800 | 30.265 | -0.03 | -0.11 | 30.37 | 30.42 | 30.24 | 1106 |
| 1719527400 | 30.298 | 0.09 | 0.30 | 30.38 | 30.44 | 30.29 | 3776 |
| 1719441000 | 30.2061 | 0.02 | 0.06 | 30.18 | 30.2061 | 30.17 | 308 |
| 1719354600 | 30.1868 | 0.17 | 0.56 | 30.095 | 30.2099 | 30.095 | 1734 |
| 1719268200 | 30.0184 | -0.03 | -0.10 | 30.06 | 30.15 | 30.0184 | 1303 |
| 1719009000 | 30.048 | -0.02 | -0.06 | 30.07 | 30.0846 | 30.04 | 745 |
| 1718922600 | 30.0673 | 0 | 0.00 | 30.2061 | 30.2061 | 29.9965 | 710 |
| 1718749800 | 30.067 | 0.23 | 0.79 | 29.92 | 30.1986 | 29.92 | 2630 |
| 1718663400 | 29.8328 | 0.15 | 0.52 | 29.79 | 29.88 | 29.65 | 922 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
