Matthews Asia Dividend Active ETF (ADVE)
NYSEARCA: ADVE · Real-Time Price · USD
32.57
+0.24 (0.74%)
At close: Feb 20, 2025, 11:40 AM
32.62
+0.04 (0.14%)
After-hours: Feb 20, 2025, 8:00 PM EST
ADVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | -0.13% | 26 |
| Feb 20, 2025 | 32.58 | 32.62 | 32.58 | 32.62 | 32.62 | 0.88% | 254 |
| Feb 19, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | -0.60% | 7 |
| Feb 18, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 0.04% | 102 |
| Feb 14, 2025 | 32.50 | 32.55 | 32.50 | 32.52 | 32.52 | 0.70% | 975 |
| Feb 13, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 0.57% | 5 |
| Feb 12, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -0.20% | 12 |
| Feb 11, 2025 | 31.97 | 32.17 | 31.97 | 32.17 | 32.17 | -0.27% | 291 |
| Feb 10, 2025 | 32.29 | 32.29 | 32.26 | 32.26 | 32.26 | 0.71% | 190 |
| Feb 7, 2025 | 32.23 | 32.23 | 32.03 | 32.03 | 32.03 | -0.81% | 3,013 |
| Feb 6, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 0.65% | 38 |
| Feb 5, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 0.23% | 38 |
| Feb 4, 2025 | 31.91 | 32.01 | 31.91 | 32.01 | 32.01 | 0.68% | 5,076 |
| Feb 3, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.99% | 38 |
| Jan 31, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -1.07% | 81 |
| Jan 30, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 1.46% | 123 |
| Jan 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.22% | 123 |
| Jan 28, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 0.48% | 138 |
| Jan 27, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -1.10% | 78 |
| Jan 24, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | 0.63% | 163 |
| Jan 23, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | -0.02% | 2 |
| Jan 22, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 0.03% | 4 |
| Jan 21, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 1.20% | 42 |
| Jan 17, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0.74% | 166 |
| Jan 16, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.19% | 102 |
| Jan 15, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 1.31% | 51 |
| Jan 14, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.44% | 297 |
| Jan 13, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -0.15% | 53 |
| Jan 10, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -2.07% | 132 |
| Jan 8, 2025 | 31.64 | 31.66 | 31.64 | 31.66 | 31.66 | -0.69% | 299 |
| Jan 7, 2025 | 32.05 | 32.05 | 31.89 | 31.89 | 31.89 | -0.78% | 289 |
| Jan 6, 2025 | 32.32 | 32.32 | 32.14 | 32.14 | 32.14 | -0.01% | 192 |
| Jan 3, 2025 | 32.16 | 32.16 | 32.14 | 32.14 | 32.14 | 0.53% | 465 |
| Jan 2, 2025 | 32.16 | 32.16 | 31.97 | 31.97 | 31.97 | -0.15% | 691 |
| Dec 31, 2024 | 32.06 | 32.06 | 32.00 | 32.02 | 32.02 | -0.27% | 758 |
| Dec 30, 2024 | 32.12 | 32.12 | 32.03 | 32.10 | 32.10 | -0.42% | 1,733 |
| Dec 27, 2024 | 32.25 | 32.25 | 32.21 | 32.24 | 32.24 | -0.29% | 574 |
| Dec 26, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | -0.03% | 17 |
| Dec 24, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 0.28% | 1 |
| Dec 23, 2024 | 32.06 | 32.25 | 32.06 | 32.25 | 32.25 | 0.74% | 1,950 |
| Dec 20, 2024 | 32.03 | 32.17 | 32.01 | 32.01 | 32.01 | 0.20% | 3,358 |
| Dec 19, 2024 | 32.07 | 32.07 | 31.95 | 31.95 | 31.95 | 0.34% | 130 |
| Dec 18, 2024 | 32.00 | 32.00 | 31.84 | 31.84 | 31.84 | -6.20% | 5,784 |
| Dec 17, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 32.48 | -0.16% | 1 |
| Dec 16, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.53 | -0.64% | 11 |
| Dec 13, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 32.74 | - | 4 |
| Dec 12, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 32.74 | -0.95% | 21 |
| Dec 11, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 33.06 | 0.49% | 30 |
| Dec 10, 2024 | 34.50 | 34.52 | 34.38 | 34.38 | 32.89 | -1.68% | 649 |
| Dec 9, 2024 | 35.10 | 35.10 | 34.97 | 34.97 | 33.46 | 1.34% | 314 |
| Dec 6, 2024 | 34.49 | 34.51 | 34.46 | 34.51 | 33.02 | -0.10% | 4,466 |
| Dec 5, 2024 | 34.53 | 34.57 | 34.53 | 34.54 | 33.05 | 0.32% | 3,333 |
| Dec 4, 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 32.94 | -0.45% | 2 |
| Dec 3, 2024 | 34.46 | 34.59 | 34.46 | 34.59 | 33.09 | 0.38% | 141 |
| Dec 2, 2024 | 34.34 | 34.46 | 34.34 | 34.46 | 32.97 | 0.28% | 4,373 |
| Nov 29, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 32.88 | 0.78% | 93 |
| Nov 27, 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 32.62 | 0.42% | 91 |
| Nov 26, 2024 | 33.90 | 33.95 | 33.90 | 33.95 | 32.48 | -0.23% | 378 |
| Nov 25, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 32.56 | 0.31% | 1,565 |
| Nov 22, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 32.46 | -0.03% | 2 |
| Nov 21, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 32.47 | 0.49% | 1 |
| Nov 20, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 32.31 | -0.45% | 5 |
| Nov 19, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 32.46 | -0.19% | 42 |
| Nov 18, 2024 | 33.80 | 33.98 | 33.80 | 33.98 | 32.52 | 0.58% | 382 |
| Nov 15, 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 32.33 | 0.06% | 3 |
| Nov 14, 2024 | 33.88 | 33.88 | 33.77 | 33.77 | 32.31 | -0.27% | 299 |
| Nov 13, 2024 | 34.02 | 34.02 | 33.86 | 33.86 | 32.40 | -0.81% | 354 |
| Nov 12, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 32.66 | -1.78% | 4 |
| Nov 11, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 33.26 | -0.30% | 32 |
| Nov 8, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 33.36 | -1.22% | 3 |
| Nov 7, 2024 | 35.20 | 35.33 | 35.20 | 35.29 | 33.77 | 1.48% | 2,944 |
| Nov 6, 2024 | 36.72 | 36.72 | 34.59 | 34.78 | 33.28 | -1.00% | 2,303 |
| Nov 5, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 33.61 | 1.40% | 1 |
| Nov 4, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 33.15 | 0.22% | 6 |
| Nov 1, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 33.07 | 0.03% | 14 |
| Oct 31, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 33.06 | -0.63% | 4 |
| Oct 30, 2024 | 34.84 | 34.84 | 34.78 | 34.78 | 33.27 | -0.43% | 112 |
| Oct 29, 2024 | 34.91 | 34.93 | 34.86 | 34.93 | 33.42 | 0.03% | 472 |
| Oct 28, 2024 | 34.94 | 34.94 | 34.92 | 34.92 | 33.41 | 0.40% | 285 |
| Oct 25, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 33.27 | 0.04% | 21 |
| Oct 24, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 33.26 | 0.05% | 21 |
| Oct 23, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 33.24 | -0.77% | 3 |
| Oct 22, 2024 | 34.93 | 35.02 | 34.93 | 35.02 | 33.50 | -0.31% | 201 |
| Oct 21, 2024 | 35.16 | 35.16 | 35.12 | 35.12 | 33.61 | -0.90% | 223 |
| Oct 18, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 33.91 | 0.95% | 54 |
| Oct 17, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 33.59 | -0.44% | 2 |
| Oct 16, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 33.74 | 0.33% | 55 |
| Oct 15, 2024 | 35.23 | 35.23 | 35.15 | 35.15 | 33.63 | -1.97% | 301 |
| Oct 14, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 34.31 | -0.28% | - |
| Oct 11, 2024 | 36.02 | 36.02 | 35.96 | 35.96 | 34.41 | 0.35% | 435 |
| Oct 10, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 34.28 | -0.02% | 3 |
| Oct 9, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 34.29 | -0.64% | 6 |
| Oct 8, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 34.51 | -2.65% | 1 |
| Oct 7, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 35.45 | 0.24% | 76 |
| Oct 4, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 35.37 | 1.26% | 31 |
| Oct 3, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 34.93 | -0.76% | 2 |
| Oct 2, 2024 | 36.66 | 36.78 | 36.66 | 36.78 | 35.19 | 1.02% | 321 |
| Oct 1, 2024 | 36.27 | 36.41 | 36.27 | 36.41 | 34.84 | 0.41% | 154 |
| Sep 30, 2024 | 36.43 | 36.43 | 36.21 | 36.26 | 34.69 | -0.47% | 1,080 |
| Sep 27, 2024 | 36.62 | 36.64 | 36.43 | 36.43 | 34.86 | -0.66% | 3,132 |