Matthews Pacific Tiger Active ETF (ASIA)
NYSEARCA: ASIA · Real-Time Price · USD
34.49
+0.16 (0.46%)
At close: Oct 8, 2025, 4:00 PM EDT
34.49
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
ASIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 34.33 | 34.49 | 34.31 | 34.45 | - | 0.34% | 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 |
| Aug 19, 2025 | 30.96 | 30.96 | 30.71 | 30.71 | 30.71 | -1.22% | 293 |
| Aug 18, 2025 | 31.06 | 31.08 | 31.06 | 31.08 | 31.08 | -0.12% | 226 |
| Aug 15, 2025 | 31.10 | 31.12 | 31.00 | 31.12 | 31.12 | 0.45% | 2,373 |
| Aug 14, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.94% | 133 |
| Aug 13, 2025 | 31.37 | 31.37 | 31.27 | 31.27 | 31.27 | 1.42% | 635 |
| Aug 12, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 1.50% | 105 |
| Aug 11, 2025 | 30.39 | 30.39 | 30.38 | 30.38 | 30.38 | -0.13% | 408 |
| Aug 8, 2025 | 30.45 | 30.45 | 30.42 | 30.42 | 30.42 | -0.32% | 249 |
| Aug 7, 2025 | 30.48 | 30.52 | 30.48 | 30.52 | 30.52 | 1.12% | 723 |
| Aug 6, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.26% | 64 |
| Aug 5, 2025 | 30.06 | 30.14 | 30.06 | 30.10 | 30.10 | 0.28% | 458 |
| Aug 4, 2025 | 30.00 | 30.04 | 29.99 | 30.01 | 30.01 | 1.14% | 1,779 |
| Aug 1, 2025 | 29.62 | 29.68 | 29.62 | 29.68 | 29.68 | -1.30% | 187 |
| Jul 31, 2025 | 30.26 | 30.26 | 30.07 | 30.07 | 30.07 | -0.42% | 364 |
| Jul 30, 2025 | 30.42 | 30.45 | 30.14 | 30.20 | 30.20 | -0.67% | 6,386 |