Matthews Asia Innovators Active ETF (MINV)
NYSEARCA: MINV · Real-Time Price · USD
32.45
+0.10 (0.31%)
At close: Jul 18, 2025, 4:00 PM
32.45
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT
MINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 32.62 | 32.62 | 32.45 | 32.45 | 32.45 | 0.31% | 1,823 |
| Jul 17, 2025 | 32.29 | 32.41 | 32.29 | 32.35 | 32.35 | 0.92% | 2,223 |
| Jul 16, 2025 | 31.75 | 32.10 | 31.75 | 32.05 | 32.05 | 0.57% | 2,942 |
| Jul 15, 2025 | 31.74 | 31.98 | 31.00 | 31.87 | 31.87 | 1.66% | 4,494 |
| Jul 14, 2025 | 31.15 | 31.35 | 31.15 | 31.35 | 31.35 | 0.19% | 705 |
| Jul 11, 2025 | 31.49 | 31.49 | 31.22 | 31.29 | 31.29 | -0.14% | 2,494 |
| Jul 10, 2025 | 31.28 | 31.33 | 31.28 | 31.33 | 31.33 | 0.34% | 837 |
| Jul 9, 2025 | 31.23 | 31.24 | 31.10 | 31.23 | 31.23 | 0.32% | 3,120 |
| Jul 8, 2025 | 31.11 | 31.18 | 31.07 | 31.13 | 31.13 | 0.79% | 2,239 |
| Jul 7, 2025 | 30.95 | 30.95 | 30.85 | 30.89 | 30.89 | -0.79% | 8,002 |
| Jul 3, 2025 | 31.14 | 31.18 | 31.06 | 31.13 | 31.13 | 0.34% | 1,974 |
| Jul 2, 2025 | 31.01 | 31.03 | 30.95 | 31.03 | 31.03 | -0.22% | 3,454 |
| Jul 1, 2025 | 31.17 | 31.17 | 30.95 | 31.09 | 31.09 | -0.42% | 1,264 |
| Jun 30, 2025 | 31.13 | 31.27 | 31.03 | 31.23 | 31.23 | 0.14% | 961 |
| Jun 27, 2025 | 31.19 | 31.19 | 31.04 | 31.18 | 31.18 | -0.22% | 5,431 |
| Jun 26, 2025 | 31.05 | 31.38 | 31.05 | 31.25 | 31.25 | 0.55% | 22,528 |
| Jun 25, 2025 | 31.07 | 31.11 | 31.01 | 31.08 | 31.08 | 0.05% | 8,322 |
| Jun 24, 2025 | 30.91 | 31.10 | 30.91 | 31.06 | 31.06 | 2.93% | 2,661 |
| Jun 23, 2025 | 29.98 | 30.18 | 29.93 | 30.18 | 30.18 | 1.20% | 4,216 |
| Jun 20, 2025 | 29.92 | 29.94 | 29.82 | 29.82 | 29.82 | -0.57% | 1,922 |
| Jun 18, 2025 | 29.90 | 30.00 | 29.90 | 29.99 | 29.99 | 0.01% | 1,079 |
| Jun 17, 2025 | 30.17 | 30.17 | 29.99 | 29.99 | 29.99 | -1.32% | 870 |
| Jun 16, 2025 | 30.05 | 30.55 | 29.40 | 30.39 | 30.39 | 1.39% | 11,751 |
| Jun 13, 2025 | 29.99 | 30.19 | 29.97 | 29.97 | 29.97 | -1.62% | 7,334 |
| Jun 12, 2025 | 30.42 | 30.53 | 30.41 | 30.47 | 30.47 | -0.15% | 3,793 |
| Jun 11, 2025 | 30.54 | 30.77 | 30.25 | 30.51 | 30.51 | 1.71% | 18,668 |
| Jun 10, 2025 | 30.54 | 30.54 | 29.70 | 30.00 | 30.00 | -1.55% | 15,667 |
| Jun 9, 2025 | 30.30 | 30.54 | 30.30 | 30.47 | 30.47 | 0.09% | 8,968 |
| Jun 6, 2025 | 30.17 | 30.45 | 30.02 | 30.45 | 30.45 | 1.10% | 2,874 |
| Jun 5, 2025 | 30.27 | 30.27 | 30.10 | 30.12 | 30.12 | 0.92% | 2,113 |
| Jun 4, 2025 | 29.80 | 29.94 | 29.77 | 29.84 | 29.84 | 1.69% | 4,308 |
| Jun 3, 2025 | 29.25 | 29.45 | 29.25 | 29.34 | 29.34 | -0.02% | 1,991 |
| Jun 2, 2025 | 29.20 | 29.35 | 29.17 | 29.35 | 29.35 | 1.35% | 1,179 |
| May 30, 2025 | 28.95 | 29.01 | 28.95 | 28.96 | 28.96 | -1.25% | 4,931 |
| May 29, 2025 | 29.36 | 29.38 | 29.29 | 29.33 | 29.33 | 0.45% | 2,159 |
| May 28, 2025 | 29.32 | 29.32 | 29.20 | 29.20 | 29.20 | -0.66% | 2,751 |
| May 27, 2025 | 29.42 | 29.46 | 29.31 | 29.39 | 29.39 | -0.78% | 30,297 |
| May 23, 2025 | 29.55 | 29.66 | 29.55 | 29.62 | 29.62 | 0.56% | 1,072 |
| May 22, 2025 | 29.51 | 29.51 | 29.40 | 29.46 | 29.46 | -0.31% | 16,737 |
| May 21, 2025 | 29.76 | 29.76 | 29.55 | 29.55 | 29.55 | 0.08% | 10,624 |
| May 20, 2025 | 29.60 | 29.60 | 29.43 | 29.52 | 29.52 | -0.39% | 5,335 |
| May 19, 2025 | 28.94 | 29.84 | 28.94 | 29.64 | 29.64 | 0.09% | 9,935 |
| May 16, 2025 | 29.59 | 29.66 | 29.57 | 29.61 | 29.61 | -0.16% | 25,523 |
| May 15, 2025 | 29.77 | 29.77 | 29.57 | 29.66 | 29.66 | -0.42% | 8,123 |
| May 14, 2025 | 29.78 | 29.82 | 29.32 | 29.79 | 29.79 | 1.12% | 8,483 |
| May 13, 2025 | 29.07 | 29.59 | 29.07 | 29.46 | 29.46 | 0.95% | 20,698 |
| May 12, 2025 | 29.03 | 29.32 | 29.03 | 29.18 | 29.18 | 3.50% | 457,359 |
| May 9, 2025 | 28.38 | 28.38 | 28.16 | 28.19 | 28.19 | -0.15% | 1,580 |
| May 8, 2025 | 28.29 | 28.30 | 28.24 | 28.24 | 28.24 | -0.38% | 1,133 |
| May 7, 2025 | 28.33 | 28.41 | 28.20 | 28.34 | 28.34 | -1.33% | 3,939 |