Matthews Asia Dividend Active ETF (ADVE)
NYSEARCA: ADVE · Real-Time Price · USD
32.80
+0.01 (0.03%)
Apr 30, 2025, 1:06 PM EDT - Market closed

ADVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202532.6832.8032.6832.8032.800.03%254
Apr 29, 202532.8332.8332.7932.7932.790.25%264
Apr 28, 202532.6732.7032.6732.7032.700.27%312
Apr 25, 202532.5832.6232.5832.6232.620.44%154
Apr 24, 202532.4832.4832.4832.4832.480.69%126
Apr 23, 202532.2932.2932.2532.2532.250.67%146
Apr 22, 202532.0432.0432.0432.0432.041.76%31
Apr 21, 202531.4331.4831.4331.4831.480.05%232
Apr 17, 202531.4731.4731.4731.4731.470.73%20
Apr 16, 202531.1331.2431.1331.2431.24-0.47%145
Apr 15, 202531.4531.4831.3931.3931.390.14%260
Apr 14, 202531.3531.3531.3531.3531.351.19%55
Apr 11, 202530.6130.9830.6130.9830.982.66%506
Apr 10, 202530.3830.3830.1830.1830.18-1.95%274
Apr 9, 202530.5130.7830.5130.7830.786.45%655
Apr 8, 202528.9128.9128.9128.9128.91-1.44%244
Apr 7, 202527.0330.2627.0329.3329.33-2.43%818
Apr 4, 202531.3631.3630.0630.0630.06-5.36%721
Apr 3, 202531.7631.7631.7631.7631.76-2.26%11
Apr 2, 202532.5032.5032.5032.5032.500.04%43
Apr 1, 202532.4832.4832.4832.4832.480.17%40
Mar 31, 202532.2132.4332.2132.4332.43-0.21%312
Mar 28, 202532.9032.9032.5032.5032.50-1.49%337
Mar 27, 202532.9932.9932.9932.9932.990.33%14
Mar 26, 202532.8332.8932.8332.8832.88-0.60%1,502
Mar 25, 202533.1033.1133.0833.0833.03-0.01%4,125
Mar 24, 202533.0833.0833.0833.0833.040.05%367
Mar 21, 202533.0633.0633.0633.0633.02-0.30%108
Mar 20, 202533.1933.2133.1633.1633.12-0.96%2,417
Mar 19, 202533.5833.5833.4933.4933.440.59%101
Mar 18, 202533.3033.3033.2333.2933.24-0.37%460
Mar 17, 202533.4033.4733.4033.4133.371.26%8,744
Mar 14, 202532.8833.0032.8833.0032.951.58%158
Mar 13, 202532.4832.4832.4832.4832.44-0.39%452
Mar 12, 202532.6132.6132.6132.6132.561.10%-
Mar 11, 202532.1932.2532.0632.2532.210.08%1,189
Mar 10, 202532.4032.4032.2332.2332.18-1.66%185
Mar 7, 202532.6432.7732.6432.7732.720.02%132
Mar 6, 202532.8132.8132.7532.7632.72-0.62%804
Mar 5, 202532.7232.9732.7232.9732.922.03%361
Mar 4, 202532.3132.3132.3132.3132.260.57%131
Mar 3, 202532.4732.4732.1332.1332.08-0.21%505
Feb 28, 202532.1932.1932.1932.1932.15-0.83%19
Feb 27, 202532.6832.6832.4632.4632.42-0.75%3,186
Feb 26, 202532.7932.7932.7132.7132.660.99%897
Feb 25, 202532.3932.3932.3932.3932.340.46%53
Feb 24, 202532.3132.3132.2432.2432.19-1.03%640
Feb 21, 202532.5732.5732.5732.5732.53-0.13%26
Feb 20, 202532.5832.6232.5832.6232.570.88%254
Feb 19, 202532.3332.3332.3332.3332.29-0.60%7