Skip to main content
Matthews Pacific Tiger Active ETF (ASIA)
NYSEARCA: ASIA · Real-Time Price · USD
27.62
-0.29 (-1.04%)
Oct 31, 2024, 3:59 PM EDT - Market closed

ASIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202427.6327.6527.5827.6227.62-1.04%12,493
Oct 30, 202427.8328.0127.8327.9127.91-0.99%4,200
Oct 29, 202428.2128.2128.1928.1928.19-0.21%33,600
Oct 28, 202428.3228.3228.2428.2528.25-0.07%5,400
Oct 25, 202428.3428.4028.2728.2728.270.32%1,500
Oct 24, 202428.1728.1928.1428.1828.18-0.53%5,200
Oct 23, 202428.3928.5328.2728.3328.33-0.35%14,626
Oct 22, 202428.4828.4828.4028.4328.430.14%4,500
Oct 21, 202428.4228.4228.3028.3928.39-0.73%15,422
Oct 18, 202428.6628.7028.5828.6028.601.24%3,300
Oct 17, 202428.3128.3128.2128.2528.25-4,928
Oct 16, 202428.3228.3928.2228.2528.250.68%8,700
Oct 15, 202428.1628.1628.0628.0628.06-2.57%12,919
Oct 14, 202428.7229.0228.7228.8028.80-0.62%3,807
Oct 11, 202428.4528.9828.4528.9828.980.73%3,500
Oct 10, 202428.7928.8228.7128.7728.770.21%3,100
Oct 9, 202428.6628.7428.6328.7128.71-0.62%5,937
Oct 8, 202428.8428.9128.6728.8928.89-4.27%4,216
Oct 7, 202429.9430.2129.9430.1830.181.31%3,400
Oct 4, 202429.6529.7929.5829.7929.791.26%2,800
Oct 3, 202429.4129.4229.3929.4229.42-0.84%600
Oct 2, 202429.4729.6729.2529.6729.673.45%26,035
Oct 1, 202428.4128.6928.3328.6828.681.67%2,500
Sep 30, 202428.6728.6728.1728.2128.21-1.57%6,546
Sep 27, 202428.8428.8428.6528.6628.66-5,218
Sep 26, 202428.6928.7428.4728.6628.663.84%12,846
Sep 25, 202427.7227.7227.5627.6027.60-1.15%4,300
Sep 24, 202427.6627.9227.6327.9227.923.10%5,502
Sep 23, 202427.1327.1427.0727.0827.081.04%8,910
Sep 20, 202426.8726.9026.8026.8026.800.07%2,500
Sep 19, 202426.7826.7826.7826.7826.782.45%200
Sep 18, 202426.3726.3826.1426.1426.14-0.31%1,247
Sep 17, 202426.2126.2226.2126.2226.220.19%720
Sep 16, 202426.1126.1826.1126.1726.170.15%2,049
Sep 13, 202426.1326.1326.1326.1326.130.38%115
Sep 12, 202426.0226.0926.0226.0326.030.77%7,600
Sep 11, 202425.5825.8325.5825.8325.831.29%3,400
Sep 10, 202425.3525.5025.3525.5025.50-0.04%1,114
Sep 9, 202425.4225.5125.4225.5125.511.15%600
Sep 6, 202425.6225.6225.2225.2225.22-1.83%1,425
Sep 5, 202425.6925.7825.6925.6925.69-0.08%904
Sep 4, 202425.7325.7325.7025.7125.710.19%5,444
Sep 3, 202425.7625.7925.6425.6625.66-2.28%5,200
Aug 30, 202426.2126.2626.1526.2626.260.61%3,700
Aug 29, 202426.2626.2626.1026.1026.10-0.15%1,400
Aug 28, 202426.1426.1826.0326.1426.14-0.61%17,837
Aug 27, 202426.2326.3026.2326.3026.300.38%1,100
Aug 26, 202426.2326.2926.2026.2026.20-1.61%6,400
Aug 23, 202426.4826.6426.4826.6326.631.95%3,100
Aug 22, 202426.2126.2126.1126.1226.12-1.14%2,205
Aug 21, 202426.4426.4626.3926.4226.420.30%10,535
Aug 20, 202426.3126.3526.2926.3426.34-0.87%3,705
Aug 19, 202426.4226.6326.4226.5726.570.87%7,221
Aug 16, 202426.2826.4826.2226.3426.340.80%14,638
Aug 15, 202426.1326.1626.1126.1326.131.28%9,600
Aug 14, 202425.8025.8125.7225.8025.80-0.88%2,400
Aug 13, 202426.0226.0326.0126.0326.031.24%1,816
Aug 12, 202425.6425.7925.6425.7125.710.31%2,235
Aug 9, 202425.5225.6725.5225.6325.630.31%1,716
Aug 8, 202425.2525.5525.2525.5525.552.90%2,500
Aug 7, 202425.2325.2324.8324.8324.830.53%2,800
Aug 6, 202424.4424.8524.4424.7024.700.45%3,600
Aug 5, 202424.0924.7224.0924.5924.59-2.77%5,400
Aug 2, 202425.2125.3125.2125.2925.29-1.79%1,818
Aug 1, 202426.1126.2025.7525.7525.75-1.87%16,247
Jul 31, 202426.2126.2426.1926.2426.242.34%2,200
Jul 30, 202425.6425.6525.5525.6425.64-0.74%4,503
Jul 29, 202425.7725.8825.7725.8325.83-0.39%11,700
Jul 26, 202425.8326.0025.8325.9325.931.01%6,000
Jul 25, 202425.5425.9625.5425.6725.67-0.70%7,121
Jul 24, 202426.1126.1125.8225.8525.85-1.90%10,923
Jul 23, 202426.3826.4426.3526.3526.35-0.83%7,100
Jul 22, 202426.5326.5926.4826.5726.570.76%12,070
Jul 19, 202426.5526.5526.3526.3726.37-1.24%1,145
Jul 18, 202426.9426.9426.6226.7026.70-0.71%5,559
Jul 17, 202427.0727.1226.8726.8926.89-2.32%5,105
Jul 16, 202427.4427.6327.4427.5327.530.36%10,329
Jul 15, 202427.6527.6527.4227.4327.43-1.33%3,929
Jul 12, 202427.6827.9127.5227.8027.800.36%3,880
Jul 11, 202427.8527.8527.6527.7027.700.14%2,666
Jul 10, 202427.6327.6627.5527.6627.660.40%2,556
Jul 9, 202427.5527.5527.5527.5527.550.33%117
Jul 8, 202427.5127.5127.4027.4627.46-0.15%3,297
Jul 5, 202427.3327.5027.3327.5027.500.62%161
Jul 3, 202427.1327.3927.1327.3327.331.15%14,398
Jul 2, 202426.8827.0326.8327.0227.020.75%2,239
Jul 1, 202426.7927.0226.7926.8226.82-0.07%4,440
Jun 28, 202426.9726.9726.8426.8426.84-0.33%16,259
Jun 27, 202427.0127.0126.8726.9326.930.37%12,396
Jun 26, 202426.8126.8426.8126.8326.830.07%3,441
Jun 25, 202426.7326.8126.7326.8126.81-0.11%1,667
Jun 24, 202426.9027.0026.8326.8426.840.04%4,410
Jun 21, 202426.8926.8926.8326.8326.83-0.70%6,876
Jun 20, 202427.1027.1026.9327.0227.02-0.22%7,896
Jun 18, 202427.1027.1627.0627.0827.080.71%15,406
Jun 17, 202426.8326.9926.7526.8926.890.64%7,349
Jun 14, 202426.6426.7526.4726.7226.720.30%8,822
Jun 13, 202426.7826.7826.5626.6426.640.15%2,676
Jun 12, 202426.7326.8026.5326.6026.601.14%17,145
Jun 11, 202426.2526.3026.2226.3026.30-0.23%1,406