Matthews Pacific Tiger Active ETF (ASIA)
NYSEARCA: ASIA · Real-Time Price · USD
25.73
+0.24 (0.94%)
Apr 24, 2025, 4:00 PM EDT - Market closed
ASIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 25.64 | 25.73 | 25.64 | 25.73 | - | 0.96% | 1,603 |
| Apr 23, 2025 | 25.59 | 25.76 | 25.49 | 25.49 | 25.49 | 1.08% | 5,596 |
| Apr 22, 2025 | 25.32 | 25.32 | 25.17 | 25.21 | 25.21 | 1.47% | 9,622 |
| Apr 21, 2025 | 24.78 | 24.85 | 24.73 | 24.85 | 24.85 | -0.23% | 2,018 |
| Apr 17, 2025 | 25.09 | 25.09 | 24.91 | 24.91 | 24.91 | 0.72% | 4,534 |
| Apr 16, 2025 | 24.81 | 24.93 | 24.73 | 24.73 | 24.73 | -1.38% | 2,932 |
| Apr 15, 2025 | 25.16 | 25.16 | 25.07 | 25.07 | 25.07 | 0.19% | 8,402 |
| Apr 14, 2025 | 25.03 | 25.09 | 24.93 | 25.03 | 25.03 | 0.87% | 2,805 |
| Apr 11, 2025 | 24.64 | 24.81 | 24.38 | 24.81 | 24.81 | 3.44% | 4,061 |
| Apr 10, 2025 | 25.71 | 25.71 | 23.85 | 23.99 | 23.99 | -1.63% | 2,982 |
| Apr 9, 2025 | 23.00 | 26.05 | 22.96 | 24.38 | 24.38 | 6.83% | 20,500 |
| Apr 8, 2025 | 24.06 | 24.06 | 22.70 | 22.82 | 22.82 | -2.08% | 644,577 |
| Apr 7, 2025 | 23.40 | 24.15 | 23.00 | 23.31 | 23.31 | -3.60% | 3,372 |
| Apr 4, 2025 | 25.50 | 25.50 | 23.99 | 24.18 | 24.18 | -5.32% | 5,094 |
| Apr 3, 2025 | 26.00 | 26.00 | 25.51 | 25.54 | 25.54 | -2.60% | 6,981 |
| Apr 2, 2025 | 26.13 | 26.22 | 26.13 | 26.22 | 26.22 | 0.53% | 371 |
| Apr 1, 2025 | 25.97 | 26.08 | 25.97 | 26.08 | 26.08 | 0.18% | 883 |
| Mar 31, 2025 | 25.75 | 26.04 | 25.75 | 26.04 | 26.04 | -0.55% | 1,969 |
| Mar 28, 2025 | 26.43 | 26.43 | 26.12 | 26.18 | 26.18 | -1.78% | 5,194 |
| Mar 27, 2025 | 26.63 | 26.66 | 26.63 | 26.66 | 26.66 | 0.70% | 484 |
| Mar 26, 2025 | 26.67 | 26.67 | 26.45 | 26.47 | 26.47 | -0.98% | 1,665 |
| Mar 25, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -0.49% | 179 |
| Mar 24, 2025 | 26.89 | 26.92 | 26.86 | 26.86 | 26.86 | 0.50% | 1,907 |
| Mar 21, 2025 | 26.67 | 26.82 | 26.66 | 26.73 | 26.73 | -0.57% | 8,423 |
| Mar 20, 2025 | 26.93 | 26.93 | 26.83 | 26.88 | 26.88 | -1.52% | 5,848 |
| Mar 19, 2025 | 27.39 | 27.39 | 27.28 | 27.30 | 27.30 | 0.04% | 2,605 |
| Mar 18, 2025 | 27.45 | 27.45 | 27.24 | 27.29 | 27.29 | -0.64% | 1,946 |
| Mar 17, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 1.82% | 16 |
| Mar 14, 2025 | 26.85 | 26.97 | 26.85 | 26.97 | 26.97 | 2.40% | 507 |
| Mar 13, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.40% | 42 |
| Mar 12, 2025 | 26.47 | 26.47 | 26.45 | 26.45 | 26.45 | 0.48% | 933 |
| Mar 11, 2025 | 26.46 | 26.46 | 26.25 | 26.32 | 26.32 | 0.96% | 3,341 |
| Mar 10, 2025 | 26.35 | 26.35 | 25.95 | 26.07 | 26.07 | -3.17% | 2,866 |
| Mar 7, 2025 | 27.04 | 27.04 | 26.92 | 26.92 | 26.92 | 0.13% | 346 |
| Mar 6, 2025 | 27.06 | 27.06 | 26.89 | 26.89 | 26.89 | -0.75% | 1,431 |
| Mar 5, 2025 | 26.78 | 27.09 | 26.78 | 27.09 | 27.09 | 3.19% | 2,402 |
| Mar 4, 2025 | 26.02 | 26.25 | 26.02 | 26.25 | 26.25 | 1.53% | 744 |
| Mar 3, 2025 | 26.30 | 26.32 | 25.86 | 25.86 | 25.86 | -1.43% | 1,201 |
| Feb 28, 2025 | 26.20 | 26.23 | 26.20 | 26.23 | 26.23 | -1.73% | 277 |
| Feb 27, 2025 | 26.97 | 26.99 | 26.69 | 26.69 | 26.69 | -1.94% | 1,367 |
| Feb 26, 2025 | 27.20 | 27.22 | 27.20 | 27.22 | 27.22 | 2.08% | 544 |
| Feb 25, 2025 | 26.78 | 26.78 | 26.65 | 26.67 | 26.67 | -0.12% | 864 |
| Feb 24, 2025 | 27.04 | 27.04 | 26.70 | 26.70 | 26.70 | -2.23% | 947 |
| Feb 21, 2025 | 27.53 | 27.53 | 27.27 | 27.31 | 27.31 | 0.07% | 1,355 |
| Feb 20, 2025 | 27.34 | 27.34 | 27.17 | 27.29 | 27.29 | 0.87% | 2,027 |
| Feb 19, 2025 | 27.14 | 27.14 | 27.03 | 27.05 | 27.05 | -0.46% | 2,685 |
| Feb 18, 2025 | 27.25 | 27.25 | 27.13 | 27.18 | 27.18 | 0.18% | 2,460 |
| Feb 14, 2025 | 27.04 | 27.13 | 27.04 | 27.13 | 27.13 | 0.92% | 452 |
| Feb 13, 2025 | 26.73 | 26.88 | 26.73 | 26.88 | 26.88 | 0.12% | 1,766 |
| Feb 12, 2025 | 26.63 | 26.92 | 26.63 | 26.85 | 26.85 | 0.48% | 2,625 |