Matthews Asia Dividend Active ETF (ADVE)
NYSEARCA: ADVE · Real-Time Price · USD
38.87
-0.53 (-1.34%)
At close: Oct 7, 2025, 4:00 PM EDT
38.87
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT
ADVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 39.34 | 39.45 | 39.32 | 39.40 | 39.40 | 1.32% | 22,327 |
| Oct 3, 2025 | 38.94 | 38.94 | 38.89 | 38.89 | 38.89 | 0.63% | 403 |
| Oct 2, 2025 | 38.80 | 38.80 | 38.41 | 38.64 | 38.64 | 0.07% | 19,440 |
| Oct 1, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 0.55% | 19 |
| Sep 30, 2025 | 38.34 | 38.40 | 38.34 | 38.40 | 38.40 | 0.13% | 216 |
| Sep 29, 2025 | 38.41 | 38.41 | 38.35 | 38.35 | 38.35 | 0.62% | 307 |
| Sep 26, 2025 | 38.08 | 38.16 | 37.98 | 38.11 | 38.11 | 0.02% | 383 |
| Sep 25, 2025 | 38.03 | 38.11 | 38.03 | 38.11 | 38.11 | -0.69% | 276 |
| Sep 24, 2025 | 38.35 | 38.42 | 38.35 | 38.37 | 38.37 | -0.78% | 2,620 |
| Sep 23, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.45 | -0.15% | 119 |
| Sep 22, 2025 | 38.61 | 38.73 | 38.61 | 38.73 | 38.51 | 0.28% | 905 |
| Sep 19, 2025 | 38.63 | 38.74 | 38.60 | 38.62 | 38.41 | -0.31% | 6,019 |
| Sep 18, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.53 | -0.34% | 124 |
| Sep 17, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.66 | 0.54% | 67 |
| Sep 16, 2025 | 38.68 | 38.68 | 38.67 | 38.67 | 38.45 | 0.45% | 108 |
| Sep 15, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.28 | 0.61% | 175 |
| Sep 12, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.05 | -0.26% | 133 |
| Sep 11, 2025 | 38.33 | 38.37 | 38.30 | 38.36 | 38.14 | 0.87% | 2,392 |
| Sep 10, 2025 | 38.04 | 38.04 | 38.03 | 38.03 | 37.82 | 1.00% | 706 |
| Sep 9, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.44 | 0.43% | 201 |
| Sep 8, 2025 | 37.39 | 37.49 | 37.39 | 37.49 | 37.28 | 1.36% | 408 |
| Sep 5, 2025 | 36.86 | 36.99 | 36.84 | 36.99 | 36.78 | 0.77% | 347 |
| Sep 4, 2025 | 36.57 | 36.70 | 36.57 | 36.70 | 36.50 | -0.14% | 196 |
| Sep 3, 2025 | 36.74 | 36.76 | 36.74 | 36.76 | 36.55 | -0.10% | 142 |
| Sep 2, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.59 | -0.33% | 29 |
| Aug 29, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.71 | -0.51% | 59 |
| Aug 28, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 36.90 | 0.55% | 49 |
| Aug 27, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.70 | -0.74% | 38 |
| Aug 26, 2025 | 37.12 | 37.18 | 37.12 | 37.18 | 36.97 | -0.15% | 1,105 |
| Aug 25, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.03 | -0.10% | 215 |
| Aug 22, 2025 | 37.30 | 37.30 | 37.23 | 37.27 | 37.07 | 1.49% | 1,180 |
| Aug 21, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.53 | -0.37% | 52 |
| Aug 20, 2025 | 36.83 | 36.86 | 36.83 | 36.86 | 36.66 | 0.03% | 113 |
| Aug 19, 2025 | 37.10 | 37.10 | 36.85 | 36.85 | 36.65 | -0.69% | 280 |
| Aug 18, 2025 | 37.10 | 37.11 | 37.10 | 37.11 | 36.90 | 0.09% | 116 |
| Aug 15, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 36.87 | 0.23% | 62 |
| Aug 14, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.79 | -0.99% | 25 |
| Aug 13, 2025 | 37.34 | 37.36 | 37.34 | 37.36 | 37.15 | 0.64% | 253 |
| Aug 12, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 36.92 | 1.39% | 14 |
| Aug 11, 2025 | 36.65 | 36.65 | 36.61 | 36.61 | 36.41 | -0.37% | 419 |
| Aug 8, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.55 | 0.41% | 5 |
| Aug 7, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.40 | 0.77% | 34 |
| Aug 6, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 36.12 | 0.68% | 12 |
| Aug 5, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 35.88 | -0.01% | 21 |
| Aug 4, 2025 | 36.06 | 36.10 | 36.00 | 36.08 | 35.88 | 1.30% | 963 |
| Aug 1, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.42 | -0.76% | 20 |
| Jul 31, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.69 | -0.55% | 24 |
| Jul 30, 2025 | 36.25 | 36.25 | 36.09 | 36.09 | 35.89 | -0.24% | 822 |
| Jul 29, 2025 | 36.13 | 36.18 | 36.13 | 36.18 | 35.98 | 0.03% | 113 |
| Jul 28, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 35.96 | -1.14% | 29 |