Skip to main content
Matthews Emerging Markets ex China Active ETF (MEMX)
NYSEARCA: MEMX · Real-Time Price · USD
30.68
+0.07 (0.24%)
Oct 25, 2024, 3:59 PM EDT - Market closed

MEMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202430.6230.6230.6130.6130.61-0.10%221
Oct 23, 202430.7130.7130.6430.6430.64-0.12%697
Oct 22, 202430.6830.6830.6830.6830.68-0.31%296
Oct 21, 202430.7630.8130.6830.7730.77-0.11%2,300
Oct 18, 202430.8630.8630.7830.8030.80-0.31%7,055
Oct 17, 202430.9730.9730.9030.9030.900.96%1,429
Oct 16, 202430.5830.6330.5530.6130.610.54%8,892
Oct 15, 202430.7130.7130.4430.4430.44-0.98%1,649
Oct 14, 202430.7530.7730.7430.7430.740.22%1,198
Oct 11, 202430.5930.6830.5930.6830.680.60%541
Oct 10, 202430.4530.4930.4330.4930.49-0.24%608
Oct 9, 202430.4230.5730.3730.5730.570.02%1,832
Oct 8, 202430.4830.5730.4830.5630.560.76%2,091
Oct 7, 202430.4330.4330.3330.3330.33-0.39%517
Oct 4, 202430.4030.4530.3230.4530.450.11%1,664
Oct 3, 202430.4230.4530.3730.4230.42-0.58%2,793
Oct 2, 202430.5730.6130.5730.5930.590.11%1,625
Oct 1, 202430.8030.8030.4630.5630.56-0.71%1,230
Sep 30, 202430.9030.9030.6730.7830.78-1.92%4,021
Sep 27, 202431.5031.5131.3831.3831.38-0.81%3,057
Sep 26, 202431.7731.7731.5931.6331.631.13%134,496
Sep 25, 202431.2931.3031.2531.2831.28-0.52%2,385
Sep 24, 202431.2631.4431.2631.4431.441.29%1,107
Sep 23, 202431.0431.0831.0431.0431.040.41%4,377
Sep 20, 202430.8830.9430.8630.9230.92-0.25%475
Sep 19, 202430.9731.0430.8430.9930.991.24%13,240
Sep 18, 202430.6730.8430.6130.6130.610.07%362
Sep 17, 202430.7230.7230.5530.5930.59-0.03%956
Sep 16, 202430.6130.6130.4830.6030.600.11%4,807
Sep 13, 202430.4830.5730.4830.5730.570.30%2,632
Sep 12, 202430.2930.5130.2930.4730.470.87%4,869
Sep 11, 202430.0530.2130.0530.2130.210.87%1,022
Sep 10, 202429.8429.9529.8229.9529.95-0.20%1,213
Sep 9, 202429.8830.0629.8830.0130.011.09%10,537
Sep 6, 202430.1730.1729.6929.6929.69-1.76%4,830
Sep 5, 202430.2930.3230.2230.2230.220.12%5,229
Sep 4, 202430.1530.2930.1530.1830.180.31%693
Sep 3, 202430.5130.5130.0730.0930.09-2.03%2,530
Aug 30, 202430.7330.7330.5630.7130.710.46%13,037
Aug 29, 202430.6830.7330.5630.5730.57-0.19%12,249
Aug 28, 202430.7530.7530.6030.6330.63-0.33%7,015
Aug 27, 202430.6530.7530.6530.7330.730.48%8,648
Aug 26, 202430.6630.6630.5630.5830.58-0.66%3,730
Aug 23, 202430.7730.8030.7230.7930.791.53%5,820
Aug 22, 202430.6330.6330.3230.3230.32-1.49%4,509
Aug 21, 202430.6730.8530.6730.7830.780.09%4,330
Aug 20, 202430.7930.7930.7230.7630.76-0.29%170,654
Aug 19, 202430.7830.8830.7830.8530.850.64%5,333
Aug 16, 202430.5830.6530.5830.6530.650.50%1,151
Aug 15, 202430.4130.5530.3830.5030.501.21%3,924
Aug 14, 202430.1030.1330.0530.1330.130.06%863
Aug 13, 202429.9430.1329.9430.1230.121.68%10,367
Aug 12, 202429.5929.6629.5829.6229.620.27%4,494
Aug 9, 202429.4529.5629.4529.5429.540.60%6,000
Aug 8, 202429.2629.3829.2629.3629.361.95%1,986
Aug 7, 202429.2029.2028.8028.8028.800.56%403
Aug 6, 202428.2828.7528.2828.6428.641.33%8,877
Aug 5, 202428.0128.4028.0128.2628.26-2.57%4,142
Aug 2, 202429.0229.0228.9529.0129.01-1.88%1,763
Aug 1, 202430.0330.0929.4429.5629.56-1.73%2,816
Jul 31, 202430.1230.1230.0830.0830.082.07%1,678
Jul 30, 202429.6429.6429.4729.4729.47-0.80%301
Jul 29, 202429.8329.8329.7129.7129.71-0.25%975
Jul 26, 202429.8129.8129.7729.7929.790.96%886
Jul 25, 202429.2529.5029.2529.5029.50-0.43%687
Jul 24, 202429.9129.9129.6329.6329.63-1.72%2,092
Jul 23, 202430.1830.2630.1530.1530.15-0.46%702
Jul 22, 202430.2430.3130.2430.2930.290.62%1,215
Jul 19, 202430.2030.2030.1030.1030.10-1.00%242
Jul 18, 202430.6730.6730.2930.4030.40-0.61%4,071
Jul 17, 202430.7430.7430.5530.5930.59-2.29%649
Jul 16, 202431.2731.3131.2731.3131.310.40%516
Jul 15, 202431.3231.3231.1831.1831.18-0.54%589
Jul 12, 202431.3731.4931.3531.3531.350.38%2,143
Jul 11, 202431.3731.3731.1831.2331.23-0.13%204
Jul 10, 202431.1331.2731.1331.2731.270.62%473
Jul 9, 202431.0631.1031.0631.0831.08-0.04%2,398
Jul 8, 202431.1431.1431.0731.0931.090.42%676
Jul 5, 202430.8830.9630.8630.9630.961.18%1,740
Jul 3, 202430.6030.6030.6030.6030.601.13%4
Jul 2, 202430.1230.2830.1230.2630.260.26%1,796
Jul 1, 202430.2230.2230.1730.1830.18-0.28%585
Jun 28, 202430.4230.4230.2430.2730.27-0.11%1,106
Jun 27, 202430.4430.4430.2930.3030.300.30%3,776
Jun 26, 202430.1730.2130.1730.2130.210.06%308
Jun 25, 202430.1030.2130.1030.1930.190.56%1,734
Jun 24, 202430.0630.1530.0230.0230.02-0.10%1,303
Jun 21, 202430.0730.0930.0430.0530.05-0.06%745
Jun 20, 202430.2130.2130.0030.0730.07-710
Jun 18, 202430.1230.2030.0530.0730.070.78%2,630
Jun 17, 202429.6529.8829.6529.8329.830.52%922
Jun 14, 202429.6829.6829.6829.6829.68-0.12%67
Jun 13, 202429.7029.7229.6529.7229.720.05%448
Jun 12, 202429.7729.7729.6729.7029.701.26%1,104
Jun 11, 202429.2729.3629.2729.3329.33-0.42%1,016
Jun 10, 202429.1229.4929.1229.4529.450.74%1,936
Jun 7, 202429.5229.5229.2429.2429.24-0.79%5,380
Jun 6, 202429.5029.5429.4529.4729.470.11%11,716
Jun 5, 202429.3229.4429.3229.4429.442.46%934
Jun 4, 202428.7528.7728.6728.7328.73-1.94%2,771