Matthews Pacific Tiger Active ETF (ASIA)
NYSEARCA: ASIA · Real-Time Price · USD
27.06
-0.17 (-0.63%)
Nov 22, 2024, 2:11 PM EST - Market closed
ASIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 27.02 | 27.08 | 27.02 | 27.08 | 27.08 | -0.55% | 660 |
| Nov 21, 2024 | 27.10 | 27.28 | 27.10 | 27.23 | 27.23 | -0.09% | 5,531 |
| Nov 20, 2024 | 27.15 | 27.26 | 27.13 | 27.26 | 27.26 | 0.24% | 1,465 |
| Nov 19, 2024 | 27.06 | 27.19 | 27.06 | 27.19 | 27.19 | 0.52% | 465 |
| Nov 18, 2024 | 26.81 | 27.05 | 26.76 | 27.05 | 27.05 | 0.74% | 7,387 |
| Nov 15, 2024 | 26.85 | 26.85 | 26.78 | 26.85 | 26.85 | -0.43% | 1,755 |
| Nov 14, 2024 | 27.04 | 27.04 | 26.95 | 26.96 | 26.96 | -0.75% | 2,208 |
| Nov 13, 2024 | 27.44 | 27.44 | 27.15 | 27.17 | 27.17 | -0.54% | 5,977 |
| Nov 12, 2024 | 27.36 | 27.36 | 27.25 | 27.32 | 27.32 | -1.57% | 6,306 |
| Nov 11, 2024 | 27.92 | 27.92 | 27.72 | 27.75 | 27.75 | -0.81% | 14,090 |
| Nov 8, 2024 | 27.90 | 27.98 | 27.89 | 27.98 | 27.98 | -2.91% | 1,765 |
| Nov 7, 2024 | 28.69 | 28.89 | 28.69 | 28.82 | 28.82 | 3.16% | 4,929 |
| Nov 6, 2024 | 27.68 | 28.08 | 27.68 | 27.94 | 27.94 | -1.29% | 6,011 |
| Nov 5, 2024 | 28.32 | 28.34 | 28.28 | 28.30 | 28.30 | 1.50% | 10,248 |
| Nov 4, 2024 | 27.97 | 28.08 | 27.85 | 27.88 | 27.88 | 0.51% | 3,201 |
| Nov 1, 2024 | 27.91 | 27.93 | 27.74 | 27.74 | 27.74 | 0.44% | 7,387 |
| Oct 31, 2024 | 27.63 | 27.65 | 27.58 | 27.62 | 27.62 | -1.04% | 12,493 |
| Oct 30, 2024 | 27.83 | 28.01 | 27.83 | 27.91 | 27.91 | -0.98% | 4,159 |
| Oct 29, 2024 | 28.21 | 28.21 | 28.19 | 28.19 | 28.19 | -0.22% | 33,592 |
| Oct 28, 2024 | 28.32 | 28.32 | 28.24 | 28.25 | 28.25 | -0.09% | 5,393 |
| Oct 25, 2024 | 28.34 | 28.40 | 28.27 | 28.27 | 28.27 | 0.34% | 1,463 |
| Oct 24, 2024 | 28.17 | 28.19 | 28.14 | 28.18 | 28.18 | -0.55% | 5,177 |
| Oct 23, 2024 | 28.39 | 28.53 | 28.27 | 28.33 | 28.33 | -0.35% | 14,626 |
| Oct 22, 2024 | 28.48 | 28.48 | 28.40 | 28.43 | 28.43 | 0.17% | 4,493 |
| Oct 21, 2024 | 28.42 | 28.42 | 28.30 | 28.39 | 28.39 | -0.73% | 15,422 |
| Oct 18, 2024 | 28.66 | 28.70 | 28.58 | 28.60 | 28.60 | 1.24% | 3,260 |
| Oct 17, 2024 | 28.31 | 28.31 | 28.21 | 28.25 | 28.25 | -0.02% | 4,928 |
| Oct 16, 2024 | 28.32 | 28.39 | 28.22 | 28.25 | 28.25 | 0.70% | 8,661 |
| Oct 15, 2024 | 28.16 | 28.16 | 28.06 | 28.06 | 28.06 | -2.58% | 12,919 |
| Oct 14, 2024 | 28.72 | 29.02 | 28.72 | 28.80 | 28.80 | -0.62% | 3,807 |
| Oct 11, 2024 | 28.45 | 28.98 | 28.45 | 28.98 | 28.98 | 0.73% | 3,473 |
| Oct 10, 2024 | 28.79 | 28.82 | 28.71 | 28.77 | 28.77 | 0.23% | 3,088 |
| Oct 9, 2024 | 28.66 | 28.74 | 28.63 | 28.71 | 28.71 | -0.62% | 5,937 |
| Oct 8, 2024 | 28.84 | 28.91 | 28.67 | 28.89 | 28.89 | -4.29% | 4,216 |
| Oct 7, 2024 | 29.94 | 30.21 | 29.94 | 30.18 | 30.18 | 1.32% | 3,376 |
| Oct 4, 2024 | 29.65 | 29.79 | 29.58 | 29.79 | 29.79 | 1.24% | 2,759 |
| Oct 3, 2024 | 29.41 | 29.42 | 29.39 | 29.42 | 29.42 | -0.83% | 585 |
| Oct 2, 2024 | 29.47 | 29.67 | 29.25 | 29.67 | 29.67 | 3.43% | 26,035 |
| Oct 1, 2024 | 28.41 | 28.69 | 28.33 | 28.68 | 28.68 | 1.68% | 2,496 |
| Sep 30, 2024 | 28.67 | 28.67 | 28.17 | 28.21 | 28.21 | -1.58% | 6,546 |
| Sep 27, 2024 | 28.84 | 28.84 | 28.65 | 28.66 | 28.66 | 0.02% | 5,218 |
| Sep 26, 2024 | 28.69 | 28.74 | 28.47 | 28.66 | 28.66 | 3.83% | 12,846 |
| Sep 25, 2024 | 27.72 | 27.72 | 27.56 | 27.60 | 27.60 | -1.15% | 4,269 |
| Sep 24, 2024 | 27.66 | 27.92 | 27.63 | 27.92 | 27.92 | 3.10% | 5,502 |
| Sep 23, 2024 | 27.13 | 27.14 | 27.07 | 27.08 | 27.08 | 1.04% | 8,910 |
| Sep 20, 2024 | 26.87 | 26.90 | 26.80 | 26.80 | 26.80 | 0.07% | 2,460 |
| Sep 19, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 2.45% | 193 |
| Sep 18, 2024 | 26.37 | 26.38 | 26.14 | 26.14 | 26.14 | -0.31% | 1,247 |
| Sep 17, 2024 | 26.21 | 26.22 | 26.21 | 26.22 | 26.22 | 0.19% | 720 |
| Sep 16, 2024 | 26.11 | 26.18 | 26.11 | 26.17 | 26.17 | 0.17% | 2,049 |
| Sep 13, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.36% | 115 |
| Sep 12, 2024 | 26.02 | 26.09 | 26.02 | 26.03 | 26.03 | 0.80% | 7,571 |
| Sep 11, 2024 | 25.58 | 25.83 | 25.58 | 25.83 | 25.83 | 1.29% | 3,355 |
| Sep 10, 2024 | 25.35 | 25.50 | 25.35 | 25.50 | 25.50 | -0.03% | 1,114 |
| Sep 9, 2024 | 25.42 | 25.51 | 25.42 | 25.51 | 25.51 | 1.12% | 565 |
| Sep 6, 2024 | 25.62 | 25.62 | 25.22 | 25.22 | 25.22 | -1.80% | 1,425 |
| Sep 5, 2024 | 25.69 | 25.78 | 25.69 | 25.69 | 25.69 | -0.09% | 904 |
| Sep 4, 2024 | 25.73 | 25.73 | 25.70 | 25.71 | 25.71 | 0.19% | 5,444 |
| Sep 3, 2024 | 25.76 | 25.79 | 25.64 | 25.66 | 25.66 | -2.29% | 5,179 |
| Aug 30, 2024 | 26.21 | 26.26 | 26.15 | 26.26 | 26.26 | 0.61% | 3,667 |
| Aug 29, 2024 | 26.26 | 26.26 | 26.10 | 26.10 | 26.10 | -0.14% | 1,398 |
| Aug 28, 2024 | 26.14 | 26.18 | 26.03 | 26.14 | 26.14 | -0.61% | 17,837 |
| Aug 27, 2024 | 26.23 | 26.30 | 26.23 | 26.30 | 26.30 | 0.36% | 1,096 |
| Aug 26, 2024 | 26.23 | 26.29 | 26.20 | 26.20 | 26.20 | -1.59% | 6,366 |
| Aug 23, 2024 | 26.48 | 26.64 | 26.48 | 26.63 | 26.63 | 1.96% | 3,050 |
| Aug 22, 2024 | 26.21 | 26.21 | 26.11 | 26.12 | 26.12 | -1.15% | 2,205 |
| Aug 21, 2024 | 26.44 | 26.46 | 26.39 | 26.42 | 26.42 | 0.32% | 10,535 |
| Aug 20, 2024 | 26.31 | 26.35 | 26.29 | 26.34 | 26.34 | -0.88% | 3,705 |
| Aug 19, 2024 | 26.42 | 26.63 | 26.42 | 26.57 | 26.57 | 0.85% | 7,221 |
| Aug 16, 2024 | 26.28 | 26.48 | 26.22 | 26.35 | 26.35 | 0.82% | 14,638 |
| Aug 15, 2024 | 26.13 | 26.16 | 26.11 | 26.13 | 26.13 | 1.29% | 9,565 |
| Aug 14, 2024 | 25.80 | 25.81 | 25.72 | 25.80 | 25.80 | -0.89% | 2,388 |
| Aug 13, 2024 | 26.02 | 26.03 | 26.01 | 26.03 | 26.03 | 1.24% | 1,816 |
| Aug 12, 2024 | 25.64 | 25.79 | 25.64 | 25.71 | 25.71 | 0.31% | 2,235 |
| Aug 9, 2024 | 25.52 | 25.67 | 25.52 | 25.63 | 25.63 | 0.32% | 1,716 |
| Aug 8, 2024 | 25.25 | 25.55 | 25.25 | 25.55 | 25.55 | 2.90% | 2,483 |
| Aug 7, 2024 | 25.23 | 25.23 | 24.83 | 24.83 | 24.83 | 0.53% | 2,757 |
| Aug 6, 2024 | 24.44 | 24.85 | 24.44 | 24.70 | 24.70 | 0.45% | 3,551 |
| Aug 5, 2024 | 24.09 | 24.72 | 24.09 | 24.59 | 24.59 | -2.76% | 5,388 |
| Aug 2, 2024 | 25.21 | 25.31 | 25.21 | 25.29 | 25.29 | -1.81% | 1,818 |
| Aug 1, 2024 | 26.11 | 26.20 | 25.75 | 25.75 | 25.75 | -1.86% | 16,247 |
| Jul 31, 2024 | 26.21 | 26.24 | 26.19 | 26.24 | 26.24 | 2.36% | 2,164 |
| Jul 30, 2024 | 25.64 | 25.65 | 25.55 | 25.64 | 25.64 | -0.76% | 4,503 |
| Jul 29, 2024 | 25.77 | 25.88 | 25.77 | 25.83 | 25.83 | -0.36% | 11,669 |
| Jul 26, 2024 | 25.83 | 26.00 | 25.83 | 25.93 | 25.93 | 1.01% | 5,994 |
| Jul 25, 2024 | 25.54 | 25.96 | 25.54 | 25.67 | 25.67 | -0.70% | 7,121 |
| Jul 24, 2024 | 26.11 | 26.11 | 25.82 | 25.85 | 25.85 | -1.90% | 10,923 |
| Jul 23, 2024 | 26.38 | 26.44 | 26.35 | 26.35 | 26.35 | -0.85% | 7,061 |
| Jul 22, 2024 | 26.53 | 26.59 | 26.48 | 26.58 | 26.58 | 0.78% | 12,070 |
| Jul 19, 2024 | 26.55 | 26.55 | 26.35 | 26.37 | 26.37 | -1.22% | 1,145 |
| Jul 18, 2024 | 26.94 | 26.94 | 26.62 | 26.70 | 26.70 | -0.73% | 5,559 |
| Jul 17, 2024 | 27.07 | 27.12 | 26.87 | 26.89 | 26.89 | -2.31% | 5,105 |
| Jul 16, 2024 | 27.44 | 27.63 | 27.44 | 27.53 | 27.53 | 0.36% | 10,329 |
| Jul 15, 2024 | 27.65 | 27.65 | 27.42 | 27.43 | 27.43 | -1.34% | 3,929 |
| Jul 12, 2024 | 27.68 | 27.91 | 27.52 | 27.80 | 27.80 | 0.37% | 3,880 |
| Jul 11, 2024 | 27.85 | 27.85 | 27.65 | 27.70 | 27.70 | 0.14% | 2,666 |
| Jul 10, 2024 | 27.63 | 27.66 | 27.55 | 27.66 | 27.66 | 0.41% | 2,556 |
| Jul 9, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.30% | 117 |
| Jul 8, 2024 | 27.51 | 27.51 | 27.40 | 27.46 | 27.46 | -0.12% | 3,297 |
| Jul 5, 2024 | 27.33 | 27.50 | 27.33 | 27.50 | 27.50 | 0.59% | 161 |