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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 30.62 | 30.62 | 30.61 | 30.61 | 30.61 | -0.10% | 221 |
Oct 23, 2024 | 30.71 | 30.71 | 30.64 | 30.64 | 30.64 | -0.12% | 697 |
Oct 22, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -0.31% | 296 |
Oct 21, 2024 | 30.76 | 30.81 | 30.68 | 30.77 | 30.77 | -0.11% | 2,300 |
Oct 18, 2024 | 30.86 | 30.86 | 30.78 | 30.80 | 30.80 | -0.31% | 7,055 |
Oct 17, 2024 | 30.97 | 30.97 | 30.90 | 30.90 | 30.90 | 0.96% | 1,429 |
Oct 16, 2024 | 30.58 | 30.63 | 30.55 | 30.61 | 30.61 | 0.54% | 8,892 |
Oct 15, 2024 | 30.71 | 30.71 | 30.44 | 30.44 | 30.44 | -0.98% | 1,649 |
Oct 14, 2024 | 30.75 | 30.77 | 30.74 | 30.74 | 30.74 | 0.22% | 1,198 |
Oct 11, 2024 | 30.59 | 30.68 | 30.59 | 30.68 | 30.68 | 0.60% | 541 |
Oct 10, 2024 | 30.45 | 30.49 | 30.43 | 30.49 | 30.49 | -0.24% | 608 |
Oct 9, 2024 | 30.42 | 30.57 | 30.37 | 30.57 | 30.57 | 0.02% | 1,832 |
Oct 8, 2024 | 30.48 | 30.57 | 30.48 | 30.56 | 30.56 | 0.76% | 2,091 |
Oct 7, 2024 | 30.43 | 30.43 | 30.33 | 30.33 | 30.33 | -0.39% | 517 |
Oct 4, 2024 | 30.40 | 30.45 | 30.32 | 30.45 | 30.45 | 0.11% | 1,664 |
Oct 3, 2024 | 30.42 | 30.45 | 30.37 | 30.42 | 30.42 | -0.58% | 2,793 |
Oct 2, 2024 | 30.57 | 30.61 | 30.57 | 30.59 | 30.59 | 0.11% | 1,625 |
Oct 1, 2024 | 30.80 | 30.80 | 30.46 | 30.56 | 30.56 | -0.71% | 1,230 |
Sep 30, 2024 | 30.90 | 30.90 | 30.67 | 30.78 | 30.78 | -1.92% | 4,021 |
Sep 27, 2024 | 31.50 | 31.51 | 31.38 | 31.38 | 31.38 | -0.81% | 3,057 |
Sep 26, 2024 | 31.77 | 31.77 | 31.59 | 31.63 | 31.63 | 1.13% | 134,496 |
Sep 25, 2024 | 31.29 | 31.30 | 31.25 | 31.28 | 31.28 | -0.52% | 2,385 |
Sep 24, 2024 | 31.26 | 31.44 | 31.26 | 31.44 | 31.44 | 1.29% | 1,107 |
Sep 23, 2024 | 31.04 | 31.08 | 31.04 | 31.04 | 31.04 | 0.41% | 4,377 |
Sep 20, 2024 | 30.88 | 30.94 | 30.86 | 30.92 | 30.92 | -0.25% | 475 |
Sep 19, 2024 | 30.97 | 31.04 | 30.84 | 30.99 | 30.99 | 1.24% | 13,240 |
Sep 18, 2024 | 30.67 | 30.84 | 30.61 | 30.61 | 30.61 | 0.07% | 362 |
Sep 17, 2024 | 30.72 | 30.72 | 30.55 | 30.59 | 30.59 | -0.03% | 956 |
Sep 16, 2024 | 30.61 | 30.61 | 30.48 | 30.60 | 30.60 | 0.11% | 4,807 |
Sep 13, 2024 | 30.48 | 30.57 | 30.48 | 30.57 | 30.57 | 0.30% | 2,632 |
Sep 12, 2024 | 30.29 | 30.51 | 30.29 | 30.47 | 30.47 | 0.87% | 4,869 |
Sep 11, 2024 | 30.05 | 30.21 | 30.05 | 30.21 | 30.21 | 0.87% | 1,022 |
Sep 10, 2024 | 29.84 | 29.95 | 29.82 | 29.95 | 29.95 | -0.20% | 1,213 |
Sep 9, 2024 | 29.88 | 30.06 | 29.88 | 30.01 | 30.01 | 1.09% | 10,537 |
Sep 6, 2024 | 30.17 | 30.17 | 29.69 | 29.69 | 29.69 | -1.76% | 4,830 |
Sep 5, 2024 | 30.29 | 30.32 | 30.22 | 30.22 | 30.22 | 0.12% | 5,229 |
Sep 4, 2024 | 30.15 | 30.29 | 30.15 | 30.18 | 30.18 | 0.31% | 693 |
Sep 3, 2024 | 30.51 | 30.51 | 30.07 | 30.09 | 30.09 | -2.03% | 2,530 |
Aug 30, 2024 | 30.73 | 30.73 | 30.56 | 30.71 | 30.71 | 0.46% | 13,037 |
Aug 29, 2024 | 30.68 | 30.73 | 30.56 | 30.57 | 30.57 | -0.19% | 12,249 |
Aug 28, 2024 | 30.75 | 30.75 | 30.60 | 30.63 | 30.63 | -0.33% | 7,015 |
Aug 27, 2024 | 30.65 | 30.75 | 30.65 | 30.73 | 30.73 | 0.48% | 8,648 |
Aug 26, 2024 | 30.66 | 30.66 | 30.56 | 30.58 | 30.58 | -0.66% | 3,730 |
Aug 23, 2024 | 30.77 | 30.80 | 30.72 | 30.79 | 30.79 | 1.53% | 5,820 |
Aug 22, 2024 | 30.63 | 30.63 | 30.32 | 30.32 | 30.32 | -1.49% | 4,509 |
Aug 21, 2024 | 30.67 | 30.85 | 30.67 | 30.78 | 30.78 | 0.09% | 4,330 |
Aug 20, 2024 | 30.79 | 30.79 | 30.72 | 30.76 | 30.76 | -0.29% | 170,654 |
Aug 19, 2024 | 30.78 | 30.88 | 30.78 | 30.85 | 30.85 | 0.64% | 5,333 |
Aug 16, 2024 | 30.58 | 30.65 | 30.58 | 30.65 | 30.65 | 0.50% | 1,151 |
Aug 15, 2024 | 30.41 | 30.55 | 30.38 | 30.50 | 30.50 | 1.21% | 3,924 |
Aug 14, 2024 | 30.10 | 30.13 | 30.05 | 30.13 | 30.13 | 0.06% | 863 |
Aug 13, 2024 | 29.94 | 30.13 | 29.94 | 30.12 | 30.12 | 1.68% | 10,367 |
Aug 12, 2024 | 29.59 | 29.66 | 29.58 | 29.62 | 29.62 | 0.27% | 4,494 |
Aug 9, 2024 | 29.45 | 29.56 | 29.45 | 29.54 | 29.54 | 0.60% | 6,000 |
Aug 8, 2024 | 29.26 | 29.38 | 29.26 | 29.36 | 29.36 | 1.95% | 1,986 |
Aug 7, 2024 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | 0.56% | 403 |
Aug 6, 2024 | 28.28 | 28.75 | 28.28 | 28.64 | 28.64 | 1.33% | 8,877 |
Aug 5, 2024 | 28.01 | 28.40 | 28.01 | 28.26 | 28.26 | -2.57% | 4,142 |
Aug 2, 2024 | 29.02 | 29.02 | 28.95 | 29.01 | 29.01 | -1.88% | 1,763 |
Aug 1, 2024 | 30.03 | 30.09 | 29.44 | 29.56 | 29.56 | -1.73% | 2,816 |
Jul 31, 2024 | 30.12 | 30.12 | 30.08 | 30.08 | 30.08 | 2.07% | 1,678 |
Jul 30, 2024 | 29.64 | 29.64 | 29.47 | 29.47 | 29.47 | -0.80% | 301 |
Jul 29, 2024 | 29.83 | 29.83 | 29.71 | 29.71 | 29.71 | -0.25% | 975 |
Jul 26, 2024 | 29.81 | 29.81 | 29.77 | 29.79 | 29.79 | 0.96% | 886 |
Jul 25, 2024 | 29.25 | 29.50 | 29.25 | 29.50 | 29.50 | -0.43% | 687 |
Jul 24, 2024 | 29.91 | 29.91 | 29.63 | 29.63 | 29.63 | -1.72% | 2,092 |
Jul 23, 2024 | 30.18 | 30.26 | 30.15 | 30.15 | 30.15 | -0.46% | 702 |
Jul 22, 2024 | 30.24 | 30.31 | 30.24 | 30.29 | 30.29 | 0.62% | 1,215 |
Jul 19, 2024 | 30.20 | 30.20 | 30.10 | 30.10 | 30.10 | -1.00% | 242 |
Jul 18, 2024 | 30.67 | 30.67 | 30.29 | 30.40 | 30.40 | -0.61% | 4,071 |
Jul 17, 2024 | 30.74 | 30.74 | 30.55 | 30.59 | 30.59 | -2.29% | 649 |
Jul 16, 2024 | 31.27 | 31.31 | 31.27 | 31.31 | 31.31 | 0.40% | 516 |
Jul 15, 2024 | 31.32 | 31.32 | 31.18 | 31.18 | 31.18 | -0.54% | 589 |
Jul 12, 2024 | 31.37 | 31.49 | 31.35 | 31.35 | 31.35 | 0.38% | 2,143 |
Jul 11, 2024 | 31.37 | 31.37 | 31.18 | 31.23 | 31.23 | -0.13% | 204 |
Jul 10, 2024 | 31.13 | 31.27 | 31.13 | 31.27 | 31.27 | 0.62% | 473 |
Jul 9, 2024 | 31.06 | 31.10 | 31.06 | 31.08 | 31.08 | -0.04% | 2,398 |
Jul 8, 2024 | 31.14 | 31.14 | 31.07 | 31.09 | 31.09 | 0.42% | 676 |
Jul 5, 2024 | 30.88 | 30.96 | 30.86 | 30.96 | 30.96 | 1.18% | 1,740 |
Jul 3, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.13% | 4 |
Jul 2, 2024 | 30.12 | 30.28 | 30.12 | 30.26 | 30.26 | 0.26% | 1,796 |
Jul 1, 2024 | 30.22 | 30.22 | 30.17 | 30.18 | 30.18 | -0.28% | 585 |
Jun 28, 2024 | 30.42 | 30.42 | 30.24 | 30.27 | 30.27 | -0.11% | 1,106 |
Jun 27, 2024 | 30.44 | 30.44 | 30.29 | 30.30 | 30.30 | 0.30% | 3,776 |
Jun 26, 2024 | 30.17 | 30.21 | 30.17 | 30.21 | 30.21 | 0.06% | 308 |
Jun 25, 2024 | 30.10 | 30.21 | 30.10 | 30.19 | 30.19 | 0.56% | 1,734 |
Jun 24, 2024 | 30.06 | 30.15 | 30.02 | 30.02 | 30.02 | -0.10% | 1,303 |
Jun 21, 2024 | 30.07 | 30.09 | 30.04 | 30.05 | 30.05 | -0.06% | 745 |
Jun 20, 2024 | 30.21 | 30.21 | 30.00 | 30.07 | 30.07 | - | 710 |
Jun 18, 2024 | 30.12 | 30.20 | 30.05 | 30.07 | 30.07 | 0.78% | 2,630 |
Jun 17, 2024 | 29.65 | 29.88 | 29.65 | 29.83 | 29.83 | 0.52% | 922 |
Jun 14, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.12% | 67 |
Jun 13, 2024 | 29.70 | 29.72 | 29.65 | 29.72 | 29.72 | 0.05% | 448 |
Jun 12, 2024 | 29.77 | 29.77 | 29.67 | 29.70 | 29.70 | 1.26% | 1,104 |
Jun 11, 2024 | 29.27 | 29.36 | 29.27 | 29.33 | 29.33 | -0.42% | 1,016 |
Jun 10, 2024 | 29.12 | 29.49 | 29.12 | 29.45 | 29.45 | 0.74% | 1,936 |
Jun 7, 2024 | 29.52 | 29.52 | 29.24 | 29.24 | 29.24 | -0.79% | 5,380 |
Jun 6, 2024 | 29.50 | 29.54 | 29.45 | 29.47 | 29.47 | 0.11% | 11,716 |
Jun 5, 2024 | 29.32 | 29.44 | 29.32 | 29.44 | 29.44 | 2.46% | 934 |
Jun 4, 2024 | 28.75 | 28.77 | 28.67 | 28.73 | 28.73 | -1.94% | 2,771 |