Matthews Pacific Tiger Active ETF (ASIA)
NYSEARCA: ASIA · Real-Time Price · USD
30.76
+0.11 (0.37%)
Sep 3, 2025, 10:18 AM - Market open
ASIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.10% | 32 |
| Jul 28, 2025 | 30.47 | 30.47 | 30.33 | 30.37 | 30.37 | -0.21% | 3,040 |
| Jul 25, 2025 | 30.36 | 30.44 | 30.36 | 30.44 | 30.44 | -0.21% | 488 |
| Jul 24, 2025 | 30.56 | 30.56 | 30.50 | 30.50 | 30.50 | -0.15% | 114 |
| Jul 23, 2025 | 30.48 | 30.55 | 30.46 | 30.55 | 30.55 | 1.34% | 596 |
| Jul 22, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.17% | 12 |
| Jul 21, 2025 | 30.15 | 30.15 | 30.09 | 30.09 | 30.09 | 0.63% | 354 |
| Jul 18, 2025 | 29.98 | 29.98 | 29.90 | 29.90 | 29.90 | -0.21% | 321 |
| Jul 17, 2025 | 29.98 | 29.98 | 29.97 | 29.97 | 29.97 | 0.66% | 175 |
| Jul 16, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.34% | 29 |
| Jul 15, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 1.13% | 24 |
| Jul 14, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.16% | 77 |
| Jul 11, 2025 | 29.39 | 29.39 | 29.29 | 29.29 | 29.29 | -0.01% | 214 |
| Jul 10, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.67% | 111 |
| Jul 9, 2025 | 29.04 | 29.10 | 29.04 | 29.10 | 29.10 | -0.05% | 125 |
| Jul 8, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.56% | 32 |
| Jul 7, 2025 | 29.07 | 29.07 | 28.95 | 28.95 | 28.95 | -1.39% | 741 |
| Jul 3, 2025 | 29.42 | 29.42 | 29.36 | 29.36 | 29.36 | 0.27% | 114 |
| Jul 2, 2025 | 29.23 | 29.28 | 29.23 | 29.28 | 29.28 | 0.47% | 184 |
| Jul 1, 2025 | 29.20 | 29.24 | 29.06 | 29.14 | 29.14 | -0.28% | 3,440 |
| Jun 30, 2025 | 29.13 | 29.23 | 28.97 | 29.23 | 29.23 | -0.11% | 16,682 |
| Jun 27, 2025 | 29.27 | 29.27 | 29.26 | 29.26 | 29.26 | -0.14% | 1,468 |
| Jun 26, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.37% | 30 |
| Jun 25, 2025 | 29.22 | 29.22 | 29.17 | 29.19 | 29.19 | 0.14% | 1,354 |
| Jun 24, 2025 | 28.85 | 29.15 | 28.82 | 29.15 | 29.15 | 3.00% | 1,068 |
| Jun 23, 2025 | 28.14 | 28.30 | 28.14 | 28.30 | 28.30 | 0.91% | 617 |