Matthews Pacific Tiger Active ETF (ASIA)
NYSEARCA: ASIA · Real-Time Price · USD
35.03
+0.32 (0.92%)
At close: Oct 29, 2025, 4:00 PM EDT
35.03
0.00 (0.00%)
After-hours: Oct 29, 2025, 8:00 PM EDT
ASIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 35.10 | 35.12 | 34.81 | 34.81 | - | 0.30% | 3,620 |
| Oct 28, 2025 | 34.78 | 34.78 | 34.71 | 34.71 | 34.71 | -0.27% | 3,009 |
| Oct 27, 2025 | 34.73 | 34.86 | 34.63 | 34.80 | 34.80 | 1.52% | 20,520 |
| Oct 24, 2025 | 34.30 | 34.30 | 34.27 | 34.28 | 34.28 | 0.84% | 2,930 |
| Oct 23, 2025 | 34.02 | 34.14 | 34.00 | 34.00 | 34.00 | 0.42% | 4,563 |
| Oct 22, 2025 | 33.93 | 33.93 | 33.85 | 33.85 | 33.85 | -0.56% | 335 |
| Oct 21, 2025 | 34.12 | 34.12 | 34.04 | 34.04 | 34.04 | -0.90% | 341 |
| Oct 20, 2025 | 34.26 | 34.40 | 34.26 | 34.35 | 34.35 | 1.09% | 5,784 |
| Oct 17, 2025 | 33.76 | 33.98 | 33.76 | 33.98 | 33.98 | 0.11% | 895 |
| Oct 16, 2025 | 34.18 | 34.18 | 33.94 | 33.95 | 33.95 | 0.38% | 984 |
| Oct 15, 2025 | 33.97 | 33.97 | 33.82 | 33.82 | 33.82 | 1.82% | 569 |
| Oct 14, 2025 | 33.07 | 33.43 | 33.07 | 33.21 | 33.21 | -1.33% | 2,139 |
| Oct 13, 2025 | 33.69 | 33.77 | 33.66 | 33.66 | 33.66 | 3.25% | 5,493 |
| Oct 10, 2025 | 34.10 | 34.10 | 32.48 | 32.60 | 32.60 | -4.46% | 2,524 |
| Oct 9, 2025 | 34.17 | 34.18 | 34.11 | 34.12 | 34.12 | -1.08% | 3,227 |
| Oct 8, 2025 | 34.42 | 34.53 | 34.42 | 34.49 | 34.49 | 0.47% | 9,822 |
| Oct 7, 2025 | 34.68 | 34.72 | 34.33 | 34.33 | 34.33 | -0.72% | 1,611 |
| Oct 6, 2025 | 34.53 | 34.59 | 34.53 | 34.58 | 34.58 | 1.25% | 3,929 |
| Oct 3, 2025 | 34.14 | 34.51 | 34.12 | 34.16 | 34.16 | 0.46% | 15,349 |
| Oct 2, 2025 | 34.14 | 34.15 | 33.95 | 34.00 | 34.00 | 0.90% | 6,504 |
| Oct 1, 2025 | 33.44 | 33.76 | 33.44 | 33.70 | 33.70 | 1.06% | 2,751 |
| Sep 30, 2025 | 33.38 | 33.38 | 33.31 | 33.34 | 33.34 | 0.47% | 1,115 |
| Sep 29, 2025 | 33.22 | 33.22 | 33.19 | 33.19 | 33.19 | 1.24% | 1,036 |
| Sep 26, 2025 | 32.77 | 32.78 | 32.74 | 32.78 | 32.78 | -0.75% | 1,569 |
| Sep 25, 2025 | 32.91 | 33.07 | 32.85 | 33.03 | 33.03 | -0.33% | 3,560 |
| Sep 24, 2025 | 33.18 | 33.18 | 33.13 | 33.13 | 33.13 | -0.26% | 2,792 |
| Sep 23, 2025 | 33.32 | 33.36 | 33.19 | 33.22 | 33.22 | -0.28% | 3,564 |
| Sep 22, 2025 | 33.19 | 33.36 | 33.17 | 33.31 | 33.31 | 0.72% | 2,198 |
| Sep 19, 2025 | 33.12 | 33.13 | 33.08 | 33.08 | 33.08 | -0.65% | 2,545 |
| Sep 18, 2025 | 33.10 | 33.31 | 33.10 | 33.29 | 33.29 | - | 2,553 |
| Sep 17, 2025 | 33.27 | 33.36 | 33.27 | 33.29 | 33.29 | 0.25% | 3,096 |
| Sep 16, 2025 | 33.12 | 33.21 | 33.05 | 33.21 | 33.21 | 0.76% | 5,336 |
| Sep 15, 2025 | 32.81 | 33.01 | 32.79 | 32.96 | 32.96 | 0.76% | 22,148 |
| Sep 12, 2025 | 32.69 | 32.87 | 32.09 | 32.71 | 32.71 | 0.02% | 7,648 |
| Sep 11, 2025 | 32.71 | 32.73 | 32.70 | 32.70 | 32.70 | 1.21% | 695 |
| Sep 10, 2025 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | 1.03% | 98 |
| Sep 9, 2025 | 31.91 | 31.98 | 31.90 | 31.98 | 31.98 | 1.32% | 665 |
| Sep 8, 2025 | 31.49 | 31.57 | 31.46 | 31.57 | 31.57 | 1.38% | 3,556 |
| Sep 5, 2025 | 31.13 | 31.18 | 30.97 | 31.14 | 31.14 | 1.33% | 2,404 |
| Sep 4, 2025 | 30.59 | 30.73 | 30.57 | 30.73 | 30.73 | -0.18% | 443 |
| Sep 3, 2025 | 30.74 | 30.88 | 30.73 | 30.78 | 30.78 | 0.44% | 1,776 |
| Sep 2, 2025 | 30.44 | 30.65 | 30.44 | 30.65 | 30.65 | -0.28% | 278 |
| Aug 29, 2025 | 30.65 | 30.73 | 30.65 | 30.73 | 30.73 | -0.42% | 221 |
| Aug 28, 2025 | 30.87 | 30.87 | 30.86 | 30.86 | 30.86 | 0.20% | 728 |
| Aug 27, 2025 | 30.66 | 30.80 | 30.66 | 30.80 | 30.80 | -0.65% | 1,200 |
| Aug 26, 2025 | 31.07 | 31.07 | 30.97 | 31.01 | 31.01 | -0.05% | 1,121 |
| Aug 25, 2025 | 31.12 | 31.17 | 31.02 | 31.02 | 31.02 | -0.45% | 5,212 |
| Aug 22, 2025 | 31.12 | 31.16 | 31.12 | 31.16 | 31.16 | 1.58% | 129 |
| Aug 21, 2025 | 30.70 | 30.70 | 30.67 | 30.68 | 30.68 | 0.09% | 3,371 |
| Aug 20, 2025 | 30.59 | 30.65 | 30.59 | 30.65 | 30.65 | -0.19% | 201 |