Matthews Pacific Tiger Active ETF (ASIA)
NYSEARCA: ASIA · Real-Time Price · USD
30.18
+0.08 (0.26%)
At close: Aug 6, 2025, 4:00 PM
30.18
0.00 (0.00%)
After-hours: Aug 6, 2025, 6:30 PM EDT
BM Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 28.35 | 28.35 | 28.05 | 28.05 | 28.05 | -0.62% | 402 |
| Jun 18, 2025 | 28.37 | 28.37 | 28.18 | 28.22 | 28.22 | -0.49% | 3,418 |
| Jun 17, 2025 | 28.50 | 28.55 | 28.36 | 28.36 | 28.36 | -1.04% | 1,340 |
| Jun 16, 2025 | 28.78 | 28.78 | 28.66 | 28.66 | 28.66 | 1.28% | 420 |
| Jun 13, 2025 | 28.26 | 28.48 | 28.26 | 28.30 | 28.30 | -1.52% | 3,316 |
| Jun 12, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.08% | 12 |
| Jun 11, 2025 | 28.79 | 28.85 | 28.71 | 28.71 | 28.71 | 0.13% | 383 |
| Jun 10, 2025 | 28.55 | 28.68 | 28.55 | 28.68 | 28.68 | 0.34% | 3,060 |
| Jun 9, 2025 | 28.48 | 28.58 | 28.48 | 28.58 | 28.58 | 0.73% | 153 |
| Jun 6, 2025 | 28.38 | 28.40 | 28.35 | 28.37 | 28.37 | 0.35% | 5,562 |
| Jun 5, 2025 | 28.32 | 28.43 | 28.27 | 28.27 | 28.27 | 0.50% | 5,719 |
| Jun 4, 2025 | 28.19 | 28.19 | 28.06 | 28.13 | 28.13 | 1.34% | 9,127 |
| Jun 3, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0.54% | 67 |
| Jun 2, 2025 | 27.52 | 27.61 | 27.52 | 27.61 | 27.61 | 0.68% | 703 |
| May 30, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -1.07% | 141 |
| May 29, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.39% | 144 |
| May 28, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -0.58% | 19 |
| May 27, 2025 | 27.77 | 27.78 | 27.77 | 27.78 | 27.78 | -0.41% | 329 |