Matthews Asia Dividend Active ETF (ADVE)

ADVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	42.16	42.45	42.16	42.45	42.45	1.88%	844
Jan 26, 2026	41.60	41.75	41.60	41.67	41.67	-0.04%	1,252
Jan 23, 2026	41.41	41.74	41.41	41.69	41.69	0.30%	2,907
Jan 22, 2026	41.49	41.65	41.43	41.56	41.56	0.66%	1,151
Jan 21, 2026	41.13	41.31	41.04	41.29	41.29	0.90%	931
Jan 20, 2026	41.15	41.28	40.83	40.92	40.92	-1.24%	2,156
Jan 16, 2026	41.48	41.49	41.30	41.44	41.44	0.04%	1,864
Jan 15, 2026	41.41	41.42	41.41	41.42	41.42	1.19%	915
Jan 14, 2026	40.79	40.95	40.79	40.93	40.93	0.44%	1,154
Jan 13, 2026	40.80	40.86	40.75	40.75	40.75	-0.73%	1,917
Jan 12, 2026	40.63	41.07	40.58	41.06	41.06	1.30%	867
Jan 9, 2026	40.31	40.54	40.24	40.53	40.53	0.77%	2,318
Jan 8, 2026	40.19	40.22	40.01	40.22	40.22	-0.01%	4,881
Jan 7, 2026	40.51	40.51	40.15	40.23	40.23	-0.81%	6,392
Jan 6, 2026	40.68	40.68	40.48	40.55	40.55	0.44%	4,156
Jan 5, 2026	40.37	40.41	40.14	40.38	40.38	0.76%	12,666
Jan 2, 2026	39.98	40.07	39.93	40.07	40.07	2.34%	782
Dec 31, 2025	39.16	39.22	39.16	39.16	39.16	-0.61%	1,119
Dec 30, 2025	39.47	39.47	39.31	39.40	39.40	0.12%	6,257
Dec 29, 2025	39.27	39.37	39.07	39.35	39.35	-0.19%	2,796
Dec 26, 2025	39.39	39.42	39.36	39.42	39.42	0.48%	777
Dec 24, 2025	39.24	39.24	39.24	39.24	39.23	0.37%	17
Dec 23, 2025	39.06	39.09	39.06	39.09	39.09	0.62%	212
Dec 22, 2025	38.81	38.85	38.77	38.85	38.85	0.26%	1,135
Dec 19, 2025	38.81	38.85	38.75	38.75	38.75	1.00%	597
Dec 18, 2025	38.41	38.48	38.37	38.37	38.37	0.97%	838
Dec 17, 2025	38.00	38.00	38.00	38.00	38.00	-2.55%	357
Dec 16, 2025	39.07	39.07	38.86	38.99	38.29	-0.86%	4,050
Dec 15, 2025	39.39	39.39	39.33	39.33	38.63	0.66%	2,710
Dec 12, 2025	39.57	39.57	39.04	39.07	38.37	-0.60%	3,748
Dec 11, 2025	39.29	39.34	39.19	39.31	38.60	-0.23%	3,234
Dec 10, 2025	39.13	39.45	39.09	39.40	38.69	0.77%	2,055
Dec 9, 2025	39.12	39.14	39.07	39.10	38.40	-0.24%	1,421
Dec 8, 2025	39.21	39.21	39.10	39.19	38.49	-0.39%	1,343
Dec 5, 2025	39.35	39.35	39.35	39.35	38.64	0.38%	251
Dec 4, 2025	39.37	39.37	39.20	39.20	38.49	-0.15%	863
Dec 3, 2025	39.22	39.26	39.20	39.26	38.55	0.16%	834
Dec 2, 2025	39.24	39.24	39.07	39.19	38.49	0.31%	1,157
Dec 1, 2025	39.15	39.18	39.07	39.07	38.37	-0.24%	1,352
Nov 28, 2025	39.17	39.17	39.17	39.17	38.46	-0.07%	63
Nov 26, 2025	39.09	39.19	39.09	39.19	38.49	0.67%	292
Nov 25, 2025	38.67	38.93	38.67	38.93	38.23	0.19%	1,061
Nov 24, 2025	38.50	38.90	38.50	38.86	38.16	1.30%	916
Nov 21, 2025	38.36	38.36	38.36	38.36	37.67	0.83%	18
Nov 20, 2025	38.23	38.23	38.05	38.05	37.36	-1.33%	733
Nov 19, 2025	38.39	38.56	38.39	38.56	37.87	-0.25%	412
Nov 18, 2025	38.65	38.65	38.65	38.65	37.96	-0.77%	127
Nov 17, 2025	38.80	38.95	38.80	38.95	38.25	-1.12%	247
Nov 14, 2025	39.58	39.58	39.40	39.40	38.69	0.13%	1,152
Nov 13, 2025	39.42	39.47	39.29	39.34	38.64	-0.99%	667

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.