Skip to main content
Matthews Pacific Tiger Active ETF (ASIA)
NYSEARCA: ASIA · Real-Time Price · USD
26.22
+0.21 (0.79%)
Jan 21, 2025, 3:02 PM EST - Market closed

ASIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202526.2126.2526.0526.2226.220.80%8,643
Jan 17, 202526.0026.1126.0026.0126.010.81%9,833
Jan 16, 202525.8925.8925.8125.8125.810.11%5,936
Jan 15, 202525.6725.8125.6725.7825.781.44%4,485
Jan 14, 202525.4125.4425.3625.4125.410.87%4,464
Jan 13, 202525.1625.2225.1425.1925.19-1.00%1,377
Jan 10, 202525.3925.5025.3925.4525.45-2.18%19,109
Jan 8, 202526.0526.0525.9726.0226.02-0.54%2,308
Jan 7, 202526.4826.4826.1226.1626.16-1.52%10,678
Jan 6, 202526.8626.8626.4726.5626.560.97%4,329
Jan 3, 202526.2326.3326.1726.3026.300.94%16,554
Jan 2, 202526.2626.2626.0126.0626.06-0.39%20,614
Dec 31, 202426.2426.2626.1626.1626.16-0.49%1,114
Dec 30, 202426.1226.3026.0326.2926.29-0.44%170,083
Dec 27, 202426.4226.4526.3126.4126.41-0.89%10,284
Dec 26, 202426.6526.6726.6426.6426.64-0.11%836
Dec 24, 202426.6926.6926.6526.6726.67-0.09%5,271
Dec 23, 202426.4626.7026.4626.7026.701.28%17,307
Dec 20, 202426.4426.6626.1226.3626.36-0.66%1,096,639
Dec 19, 202426.6726.6726.5426.5426.540.64%1,585
Dec 18, 202426.9927.0426.3526.3726.37-3.01%8,629
Dec 17, 202427.0027.1927.0027.1927.030.25%1,418
Dec 16, 202427.2227.2227.0927.1226.96-0.49%2,173
Dec 13, 202427.1927.2727.1927.2527.090.26%2,331
Dec 12, 202427.2427.2527.1827.1827.02-0.72%2,050
Dec 11, 202427.3327.4027.2927.3827.220.39%5,707
Dec 10, 202427.4627.4627.2727.2727.11-2.01%2,215
Dec 9, 202428.0828.0827.8127.8327.671.79%11,954
Dec 6, 202427.4227.5427.3427.3427.18-0.30%322,128
Dec 5, 202427.4427.4427.4027.4227.260.39%726
Dec 4, 202427.2927.3427.2027.3227.160.47%9,025
Dec 3, 202426.9927.1926.9927.1927.030.39%6,853
Dec 2, 202427.1027.3427.0727.0826.920.37%25,717
Nov 29, 202426.9227.0226.9226.9826.83-0.13%1,002
Nov 27, 202427.0127.0127.0127.0126.860.20%1,279
Nov 26, 202426.9427.0326.8826.9626.80-0.61%20,579
Nov 25, 202427.0927.1627.0327.1326.970.17%3,525
Nov 22, 202427.0227.0827.0227.0826.92-0.55%660
Nov 21, 202427.1027.2827.1027.2327.07-0.09%5,531
Nov 20, 202427.1527.2627.1327.2627.100.24%1,465
Nov 19, 202427.0627.1927.0627.1927.030.52%465
Nov 18, 202426.8127.0526.7627.0526.890.74%7,387
Nov 15, 202426.8526.8526.7826.8526.69-0.43%1,755
Nov 14, 202427.0427.0426.9526.9626.81-0.75%2,208
Nov 13, 202427.4427.4427.1527.1727.01-0.54%5,977
Nov 12, 202427.3627.3627.2527.3227.16-1.57%6,306
Nov 11, 202427.9227.9227.7227.7527.59-0.81%14,090
Nov 8, 202427.9027.9827.8927.9827.82-2.91%1,765
Nov 7, 202428.6928.8928.6928.8228.653.16%4,929
Nov 6, 202427.6828.0827.6827.9427.78-1.29%6,011
Nov 5, 202428.3228.3428.2828.3028.141.50%10,248
Nov 4, 202427.9728.0827.8527.8827.720.51%3,201
Nov 1, 202427.9127.9327.7427.7427.580.44%7,387
Oct 31, 202427.6327.6527.5827.6227.46-1.04%12,493
Oct 30, 202427.8328.0127.8327.9127.75-0.98%4,159
Oct 29, 202428.2128.2128.1928.1928.02-0.22%33,592
Oct 28, 202428.3228.3228.2428.2528.09-0.09%5,393
Oct 25, 202428.3428.4028.2728.2728.110.34%1,463
Oct 24, 202428.1728.1928.1428.1828.02-0.55%5,177
Oct 23, 202428.3928.5328.2728.3328.17-0.35%14,626
Oct 22, 202428.4828.4828.4028.4328.270.17%4,493
Oct 21, 202428.4228.4228.3028.3928.22-0.73%15,422
Oct 18, 202428.6628.7028.5828.6028.431.24%3,260
Oct 17, 202428.3128.3128.2128.2528.08-0.02%4,928
Oct 16, 202428.3228.3928.2228.2528.090.70%8,661
Oct 15, 202428.1628.1628.0628.0627.89-2.58%12,919
Oct 14, 202428.7229.0228.7228.8028.63-0.62%3,807
Oct 11, 202428.4528.9828.4528.9828.810.73%3,473
Oct 10, 202428.7928.8228.7128.7728.610.23%3,088
Oct 9, 202428.6628.7428.6328.7128.54-0.62%5,937
Oct 8, 202428.8428.9128.6728.8928.72-4.29%4,216
Oct 7, 202429.9430.2129.9430.1830.011.32%3,376
Oct 4, 202429.6529.7929.5829.7929.621.24%2,759
Oct 3, 202429.4129.4229.3929.4229.25-0.83%585
Oct 2, 202429.4729.6729.2529.6729.503.43%26,035
Oct 1, 202428.4128.6928.3328.6828.521.68%2,496
Sep 30, 202428.6728.6728.1728.2128.05-1.58%6,546
Sep 27, 202428.8428.8428.6528.6628.500.02%5,218
Sep 26, 202428.6928.7428.4728.6628.493.83%12,846
Sep 25, 202427.7227.7227.5627.6027.44-1.15%4,269
Sep 24, 202427.6627.9227.6327.9227.763.10%5,502
Sep 23, 202427.1327.1427.0727.0826.931.04%8,910
Sep 20, 202426.8726.9026.8026.8026.650.07%2,460
Sep 19, 202426.7826.7826.7826.7826.632.45%193
Sep 18, 202426.3726.3826.1426.1425.99-0.31%1,247
Sep 17, 202426.2126.2226.2126.2226.070.19%720
Sep 16, 202426.1126.1826.1126.1726.020.17%2,049
Sep 13, 202426.1326.1326.1326.1325.980.36%115
Sep 12, 202426.0226.0926.0226.0325.880.80%7,571
Sep 11, 202425.5825.8325.5825.8325.681.29%3,355
Sep 10, 202425.3525.5025.3525.5025.35-0.03%1,114
Sep 9, 202425.4225.5125.4225.5125.361.12%565
Sep 6, 202425.6225.6225.2225.2225.08-1.80%1,425
Sep 5, 202425.6925.7825.6925.6925.54-0.09%904
Sep 4, 202425.7325.7325.7025.7125.560.19%5,444
Sep 3, 202425.7625.7925.6425.6625.51-2.29%5,179
Aug 30, 202426.2126.2626.1526.2626.110.61%3,667
Aug 29, 202426.2626.2626.1026.1025.95-0.14%1,398
Aug 28, 202426.1426.1826.0326.1425.99-0.61%17,837
Aug 27, 202426.2326.3026.2326.3026.150.36%1,096