Matthews Asia Dividend Active Etf (ADVE)

Panoramica Notizia Cronologia dei prezzi Forum Previsione Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di Matthews Asia Dividend Active Etf (ADVE)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-10-14	$44.78	$44.53	$0.2464	261.0	-2.17%
2026-10-13	$45.52	$45.52	$0.00	12.00	-0.25%
2026-10-12	$45.63	$45.63	$0.00	9.00	-0.66%
2026-10-09	$46.04	$45.94	$0.1042	428.0	+0.34%
2026-10-08	$45.78	$45.78	$0.00	226.0	-1.60%
2026-10-07	$46.52	$46.40	$0.1204	120.0	-0.97%
2026-10-06	$46.97	$46.97	$0.00	101.0	-0.47%
2026-10-05	$47.25	$47.19	$0.0555	709.0	+0.81%
2026-10-02	$46.81	$46.63	$0.185	821.0	+0.90%
2026-10-01	$46.40	$46.16	$0.2426	117.0	+0.21%
2026-09-30	$46.41	$46.23	$0.18	4,691.0	-0.29%
2026-09-29	$46.43	$46.43	$0.00	16.00	-0.13%
2026-09-28	$46.49	$46.30	$0.1932	850.0	-0.36%
2026-09-25	$46.66	$46.41	$0.25	23,216.0	+1.23%
2026-09-24	$46.14	$46.09	$0.045	1,248.0	-0.98%
2026-09-23	$46.55	$46.55	$0.00	140.0	-1.85%
2026-09-22	$47.43	$47.34	$0.0856	719.0	+0.79%
2026-09-21	$47.07	$47.06	$0.0143	135.0	+2.12%
2026-09-18	$46.08	$46.08	$0.00	172.0	-0.85%
2026-09-17	$46.53	$46.47	$0.0573	510.0	+1.05%
2026-09-16	$47.33	$45.88	$1.45	20,170.0	-0.74%
2026-09-15	$46.48	$46.34	$0.145	26,984.0	-0.68%

Matthews Asia Dividend Active Etf Stock (ADVE) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Matthews Asia Dividend Active Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ADVE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Matthews Asia Dividend Active Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Matthews Asia Dividend Active Etf Storia dei prezzi delle azioni (ADVE) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-10	$47.25	$44.53	$2.72	2,804.0	-3.81%
2026-09	$47.79	$45.88	$1.91	86,550.0	-0.40%
2026-08	$47.26	$45.61	$1.65	48,244.0	+1.87%
2026-07	$46.31	$44.41	$1.90	9,446.0	-0.81%
2026-06	$47.82	$42.75	$5.07	14,042.0	-0.58%
2026-05	$47.34	$45.15	$2.19	15,302.0	+1.79%
2026-04	$45.46	$41.42	$4.04	20,684.0	+9.07%
2026-03	$44.64	$39.85	$4.79	41,065.0	-7.83%
2026-02	$45.72	$41.14	$4.58	66,042.0	+7.76%
2026-01	$42.86	$39.93	$2.93	60,692.0	+7.16%

Matthews Asia Dividend Active Etf Storia dei prezzi delle azioni (ADVE) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$39.56	$38.00	$1.57	36,004.0	+0.59%
2025-11	$39.74	$38.05	$1.69	10,935.0	+0.36%
2025-10	$39.55	$37.40	$2.15	60,513.0	+1.62%
2025-09	$38.87	$36.57	$2.30	15,871.0	+4.02%
2025-08	$37.36	$35.62	$1.74	4,818.0	+2.86%
2025-07	$36.87	$35.49	$1.38	4,091.0	+0.14%
2025-06	$35.87	$34.53	$1.33	11,113.0	+4.31%
2025-05	$34.65	$32.84	$1.81	15,591.0	+4.76%
2025-04	$32.83	$27.03	$5.80	5,303.0	+1.14%
2025-03	$33.58	$32.06	$1.52	22,273.0	+0.74%
2025-02	$32.79	$31.80	$0.9931	14,832.0	+0.24%
2025-01	$32.46	$30.96	$1.50	3,368.0	+0.31%

Matthews Asia Dividend Active Etf Storia dei prezzi delle azioni (ADVE) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$35.09	$31.84	$3.25	26,892.0	-6.58%
2024-11	$36.72	$33.77	$2.95	8,522.0	-0.57%
2024-10	$37.05	$34.56	$2.50	2,762.0	-4.70%
2024-09	$36.67	$33.46	$3.21	4,508.0	+5.46%
2024-08	$34.44	$31.45	$2.99	2,828.0	+2.47%
2024-07	$34.10	$32.57	$1.53	124,454.0	+2.34%
2024-06	$33.07	$32.63	$0.4315	777.0	+1.36%
2024-05	$33.20	$31.43	$1.77	203.0	+2.79%
2024-04	$32.39	$30.77	$1.62	5,082.0	-2.50%
2024-03	$32.91	$32.07	$0.845	4,206.0	+1.52%
2024-02	$32.10	$31.04	$1.06	27,782.0	+2.96%
2024-01	$31.40	$30.45	$0.9463	7,061.0	-2.56%