Skip to main content
Matthews Asia Innovators Active ETF (MINV)
NYSEARCA: MINV · Real-Time Price · USD
28.41
+0.01 (0.05%)
Nov 20, 2024, 2:02 PM EST - Market open

MINV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202428.3428.4128.3328.4128.410.05%783
Nov 19, 202428.1928.4528.1028.4028.400.95%2,496
Nov 18, 202427.9828.1327.9828.1328.131.52%855
Nov 15, 202427.8527.8527.6227.7127.71-1.07%3,474
Nov 14, 202428.0628.1627.9328.0128.01-0.80%1,911
Nov 13, 202428.4228.4228.2128.2428.24-0.85%4,374
Nov 12, 202428.6328.6328.3928.4828.48-0.78%1,946
Nov 11, 202428.7628.7928.7028.7028.700.53%2,857
Nov 8, 202428.8528.8528.4828.5528.55-3.40%3,228
Nov 7, 202429.2829.5829.2829.5529.553.21%2,072
Nov 6, 202428.4628.6328.4228.6328.63-0.88%3,631
Nov 5, 202429.0729.0728.8928.8928.891.49%1,023
Nov 4, 202428.5028.5628.4228.4728.470.79%19,315
Nov 1, 202428.2928.2928.2328.2428.240.56%1,762
Oct 31, 202427.9328.0927.9128.0928.09-1.04%430
Oct 30, 202428.4028.4628.2828.3828.38-0.82%2,600
Oct 29, 202428.7228.7228.5828.6228.62-0.22%6,554
Oct 28, 202428.5828.8228.5828.6828.680.67%1,091
Oct 25, 202428.6628.6628.4628.4928.49-0.21%802
Oct 24, 202428.4228.5528.3728.5528.55-0.26%2,597
Oct 23, 202428.8528.8528.6328.6328.63-0.60%4,617
Oct 22, 202428.7728.8428.6928.8028.800.34%1,191
Oct 21, 202428.5328.7528.5328.7028.70-0.29%740
Oct 18, 202428.7728.8128.7728.7928.790.81%1,282
Oct 17, 202428.5328.6528.4928.5528.55-0.53%2,001
Oct 16, 202428.8028.8428.6828.7128.711.07%1,320
Oct 15, 202428.4628.5328.4028.4028.40-2.94%771
Oct 14, 202429.2629.2629.2629.2629.26-0.84%85
Oct 11, 202429.0029.6029.0029.5129.510.80%895
Oct 10, 202429.1729.3329.1429.2829.280.36%3,534
Oct 9, 202429.0529.3329.0529.1729.170.15%2,690
Oct 8, 202429.2029.4629.0329.1329.13-3.72%6,987
Oct 7, 202430.0530.2529.9130.2530.250.73%1,553
Oct 4, 202429.9730.0329.7930.0330.031.90%2,555
Oct 3, 202429.4629.7029.3529.4729.47-0.90%5,017
Oct 2, 202429.5929.7429.4929.7429.742.48%4,322
Oct 1, 202428.5329.0228.5329.0229.021.87%5,115
Sep 30, 202428.9229.0128.4728.4928.49-1.34%8,789
Sep 27, 202428.8129.0628.8128.8828.880.17%7,548
Sep 26, 202428.6028.8628.6028.8328.833.64%2,061
Sep 25, 202427.7827.8227.7627.8227.82-1.50%1,895
Sep 24, 202427.9028.2427.9028.2428.242.66%3,935
Sep 23, 202427.3927.5127.3527.5127.510.98%2,133
Sep 20, 202427.1527.2527.1327.2427.240.51%3,213
Sep 19, 202427.1227.1627.0227.1027.101.90%3,821
Sep 18, 202426.5426.5926.5426.5926.59-0.04%1,893
Sep 17, 202426.7026.7126.5226.6026.600.10%1,618
Sep 16, 202426.6126.6126.4526.5826.580.03%3,149
Sep 13, 202426.5526.5726.5426.5726.570.11%1,137
Sep 12, 202426.4626.5526.4626.5426.541.04%2,099
Sep 11, 202425.8926.2725.8326.2726.271.62%9,146
Sep 10, 202425.7325.8525.7325.8525.850.34%609
Sep 9, 202425.8525.8725.6725.7625.760.97%1,264
Sep 6, 202425.8025.8025.3525.5225.52-2.05%2,252
Sep 5, 202426.0526.0526.0526.0526.050.26%120
Sep 4, 202426.1026.1025.9525.9825.98-0.15%1,916
Sep 3, 202426.2226.2226.0226.0226.02-2.56%3,867
Aug 30, 202426.7926.7926.5926.7126.710.64%23,028
Aug 29, 202426.6126.6926.5026.5426.54-0.29%2,945
Aug 28, 202426.7226.7226.4726.6126.61-0.53%7,484
Aug 27, 202426.5726.7826.5726.7526.750.13%1,973
Aug 26, 202426.8026.8026.6026.7226.72-2.27%2,452
Aug 23, 202427.3227.3427.2527.3427.341.29%1,167
Aug 22, 202427.0227.0226.9926.9926.99-1.07%1,696
Aug 21, 202427.2027.3327.1827.2927.290.70%1,907
Aug 20, 202427.3527.3527.1027.1027.10-1.65%2,950
Aug 19, 202427.5327.5527.5327.5527.551.09%979
Aug 16, 202427.3127.3527.0927.2627.261.55%2,850
Aug 15, 202426.8826.8826.7026.8426.841.44%1,294
Aug 14, 202426.4626.5326.3026.4626.46-0.31%956
Aug 13, 202426.3126.5426.3126.5426.542.49%3,468
Aug 12, 202425.8926.0825.8925.9025.900.43%6,160
Aug 9, 202425.7625.7925.6825.7925.790.49%1,403
Aug 8, 202425.6225.7825.5125.6625.662.19%1,480
Aug 7, 202424.9525.1224.9525.1125.110.92%630
Aug 6, 202424.4424.8824.4424.8824.880.97%28,870
Aug 5, 202424.3524.8224.3524.6424.64-2.28%38,444
Aug 2, 202425.1525.2325.0925.2225.22-2.57%19,359
Aug 1, 202426.3526.3525.7925.8825.88-2.27%8,167
Jul 31, 202426.5126.5726.4326.4826.482.20%2,012
Jul 30, 202425.9425.9425.9125.9125.91-0.36%463
Jul 29, 202426.1526.1526.0126.0126.01-0.08%2,348
Jul 26, 202426.0026.1525.9526.0326.031.19%7,041
Jul 25, 202425.7225.9725.7225.7225.72-1.49%2,559
Jul 24, 202426.3926.3926.0726.1126.11-1.67%2,526
Jul 23, 202426.5426.6426.5026.5526.55-0.94%5,111
Jul 22, 202426.8326.8826.7026.8126.810.55%3,611
Jul 19, 202426.8226.8226.6626.6626.66-1.18%157
Jul 18, 202427.2727.2726.8426.9826.98-1.16%9,599
Jul 17, 202427.5327.5327.3027.3027.30-2.83%5,261
Jul 16, 202427.9828.1127.9628.0928.090.78%6,887
Jul 15, 202427.9728.0327.8427.8727.87-1.22%15,770
Jul 12, 202428.3628.3728.2228.2228.220.15%4,944
Jul 11, 202428.4028.4428.1028.1828.18-0.08%2,715
Jul 10, 202428.1028.2128.1028.2028.200.78%4,103
Jul 9, 202427.8727.9927.8727.9827.980.95%9,460
Jul 8, 202427.7527.7727.7027.7227.720.43%5,755
Jul 5, 202427.6427.6427.5127.6027.600.42%722
Jul 3, 202427.4027.5027.4027.4827.481.29%1,641
Jul 2, 202426.9027.1426.9027.1427.140.56%8,391