Stockscreener 앱 받기
44.53
2.17%
-0.9864
Matthews Asia Dividend Active Etf 주식 (ADVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (ADVE) 연도별 가격 이력
이 심층 분석에서는 Matthews Asia Dividend Active Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADVE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Matthews Asia Dividend Active Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Matthews Asia Dividend Active Etf 주식 (ADVE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (ADVE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (ADVE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.71%
0.04%
자본화:
|
볼륨(24시간):