Matthews Asia Dividend Active ETF (ADVE)
NYSEARCA: ADVE · Real-Time Price · USD
35.62
-0.27 (-0.76%)
At close: Aug 1, 2025, 4:00 PM
35.62
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | -0.76% | 20 |
| Jul 31, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | -0.55% | 24 |
| Jul 30, 2025 | 36.25 | 36.25 | 36.09 | 36.09 | 36.09 | -0.24% | 822 |
| Jul 29, 2025 | 36.13 | 36.18 | 36.13 | 36.18 | 36.18 | 0.03% | 113 |
| Jul 28, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -1.14% | 29 |
| Jul 25, 2025 | 36.50 | 36.58 | 36.50 | 36.58 | 36.58 | -0.40% | 148 |
| Jul 24, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | -0.39% | 26 |
| Jul 23, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 1.48% | 7 |
| Jul 22, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | 0.37% | 6 |
| Jul 21, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.60% | 19 |
| Jul 18, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | -0.46% | 4 |
| Jul 17, 2025 | 36.16 | 36.16 | 36.12 | 36.15 | 36.15 | 0.62% | 576 |
| Jul 16, 2025 | 35.90 | 35.93 | 35.90 | 35.93 | 35.93 | 0.11% | 363 |
| Jul 15, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | 0.31% | 117 |
| Jul 14, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | 0.27% | 4 |
| Jul 11, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | -0.14% | 3 |
| Jul 10, 2025 | 35.71 | 35.73 | 35.71 | 35.73 | 35.73 | -0.01% | 347 |
| Jul 9, 2025 | 35.79 | 35.79 | 35.73 | 35.73 | 35.73 | 0.03% | 710 |
| Jul 8, 2025 | 35.71 | 35.72 | 35.71 | 35.72 | 35.72 | 0.67% | 337 |
| Jul 7, 2025 | 35.68 | 35.68 | 35.49 | 35.49 | 35.49 | -1.20% | 294 |
| Jul 3, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | -0.06% | 51 |
| Jul 2, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | 0.31% | 60 |
| Jul 1, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | -0.03% | 35 |
| Jun 30, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | -0.08% | 404 |
| Jun 27, 2025 | 35.79 | 35.87 | 35.79 | 35.87 | 35.87 | 0.26% | 178 |
| Jun 26, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 0.88% | 10 |
| Jun 25, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | -0.54% | 71 |
| Jun 24, 2025 | 35.66 | 35.66 | 35.65 | 35.65 | 35.45 | 1.92% | 678 |
| Jun 23, 2025 | 34.66 | 34.98 | 34.66 | 34.98 | 34.78 | 0.47% | 1,276 |
| Jun 20, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.62 | -0.68% | 160 |
| Jun 18, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 34.86 | 0.22% | 107 |
| Jun 17, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.78 | -0.93% | 340 |
| Jun 16, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.11 | 0.53% | 94 |
| Jun 13, 2025 | 35.17 | 35.17 | 35.13 | 35.13 | 34.93 | -0.98% | 1,075 |
| Jun 12, 2025 | 35.50 | 35.50 | 35.47 | 35.47 | 35.27 | 0.03% | 670 |
| Jun 11, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.26 | 0.44% | 351 |
| Jun 10, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.11 | 0.40% | 121 |
| Jun 9, 2025 | 35.08 | 35.27 | 35.06 | 35.17 | 34.97 | 0.49% | 4,091 |
| Jun 6, 2025 | 34.95 | 35.00 | 34.95 | 35.00 | 34.80 | 0.49% | 206 |
| Jun 5, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.63 | -0.02% | 12 |
| Jun 4, 2025 | 34.74 | 34.88 | 34.74 | 34.83 | 34.64 | 0.87% | 1,007 |
| Jun 3, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.34 | -0.36% | 235 |
| Jun 2, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.46 | 0.87% | 27 |
| May 30, 2025 | 34.33 | 34.36 | 34.33 | 34.36 | 34.17 | -0.50% | 206 |
| May 29, 2025 | 34.54 | 34.54 | 34.53 | 34.53 | 34.34 | 0.52% | 107 |
| May 28, 2025 | 34.43 | 34.43 | 34.35 | 34.35 | 34.16 | -0.82% | 1,248 |
| May 27, 2025 | 34.65 | 34.65 | 34.64 | 34.64 | 34.44 | 0.79% | 381 |
| May 23, 2025 | 34.16 | 34.40 | 34.16 | 34.36 | 34.17 | 0.41% | 657 |
| May 22, 2025 | 34.17 | 34.22 | 34.17 | 34.22 | 34.03 | 0.14% | 140 |
| May 21, 2025 | 34.28 | 34.33 | 34.18 | 34.18 | 33.98 | -0.23% | 3,800 |