Get the Stockscreener App
33.90
0.45%
-0.0211
Matthews Asia Dividend Active Etf Stock (ADVE) Price History
The historical daily chart and data for Matthews Asia Dividend Active Etf stock (ADVE), show that the latest closing stock price as of November 20, 2024, is $33.90.
- Matthews Asia Dividend Active Etf all-time high stock price is $37.05, occurred on October 07, 2024.
- The lowest Matthews Asia Dividend Active Etf stock price recorded was $0.00 on July 09, 2024. Since then, Matthews Asia Dividend Active Etf's stock price has risen over to $33.90 now.
- The 52-week high stock price for ADVE is $37.05, representing a 9.30% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for ADVE is $30.18, indicating a -10.98% decrease from the current share price, occurred on December 05, 2023.
The table below shows more information about ADVE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 20, 2024 | $33.77 | $33.77 | $0.00 | 5.00 | -0.45% |
| Nov 19, 2024 | $33.92 | $33.92 | $0.00 | 42.00 | -0.18% |
| Nov 18, 2024 | $33.98 | $33.80 | $0.1836 | 382.0 | +0.58% |
| Nov 15, 2024 | $33.79 | $33.79 | $0.00 | 3.00 | +0.06% |
| Nov 14, 2024 | $33.88 | $33.77 | $0.1121 | 299.0 | -0.27% |
| Nov 13, 2024 | $34.02 | $33.86 | $0.16 | 354.0 | -0.81% |
| Nov 12, 2024 | $34.14 | $34.14 | $0.00 | 4.00 | -1.79% |
| Nov 11, 2024 | $34.76 | $34.76 | $0.00 | 32.00 | -0.29% |
| Nov 08, 2024 | $34.86 | $34.86 | $0.00 | 3.00 | -1.22% |
| Nov 07, 2024 | $35.33 | $35.20 | $0.13 | 2,944.0 | +1.48% |
| Nov 06, 2024 | $36.72 | $34.59 | $2.13 | 2,303.0 | -1.00% |
| Nov 05, 2024 | $35.13 | $35.13 | $0.00 | 1.00 | +1.40% |
| Nov 04, 2024 | $34.65 | $34.65 | $0.00 | 6.00 | +0.22% |
| Nov 01, 2024 | $34.57 | $34.57 | $0.00 | 14.00 | +0.03% |
| Oct 31, 2024 | $34.56 | $34.56 | $0.00 | 4.00 | -0.63% |
| Oct 30, 2024 | $34.84 | $34.78 | $0.0636 | 112.0 | -0.43% |
| Oct 29, 2024 | $34.92 | $34.86 | $0.065 | 472.0 | +0.03% |
| Oct 28, 2024 | $34.93 | $34.92 | $0.0196 | 285.0 | +0.40% |
| Oct 25, 2024 | $34.78 | $34.78 | $0.00 | 0.00 | +0.04% |
| Oct 24, 2024 | $34.76 | $34.76 | $0.00 | 21.00 | +0.05% |
| Oct 23, 2024 | $34.75 | $34.75 | $0.00 | 3.00 | -0.77% |
| Oct 22, 2024 | $35.02 | $34.93 | $0.0859 | 201.0 | -0.31% |
Matthews Asia Dividend Active Etf Stock (ADVE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Matthews Asia Dividend Active Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADVE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Matthews Asia Dividend Active Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Matthews Asia Dividend Active Etf Stock (ADVE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $36.72 | $33.77 | $2.95 | 6,397.0 | -2.28% |
| Oct, 2024 | $37.05 | $34.56 | $2.50 | 2,762.0 | -4.70% |
| Sep, 2024 | $36.67 | $33.46 | $3.21 | 4,508.0 | +5.46% |
| Aug, 2024 | $34.44 | $31.45 | $2.99 | 2,828.0 | +2.47% |
| Jul, 2024 | $34.10 | $32.57 | $1.53 | 124,454.0 | +2.34% |
| Jun, 2024 | $33.07 | $32.63 | $0.4315 | 777.0 | +1.36% |
| May, 2024 | $33.20 | $31.43 | $1.77 | 203.0 | +2.79% |
| Apr, 2024 | $32.39 | $30.77 | $1.62 | 5,082.0 | -2.50% |
| Mar, 2024 | $32.91 | $32.07 | $0.845 | 4,206.0 | +1.52% |
| Feb, 2024 | $32.10 | $31.04 | $1.06 | 27,782.0 | +2.96% |
| Jan, 2024 | $31.40 | $30.45 | $0.9463 | 7,061.0 | -2.56% |
Matthews Asia Dividend Active Etf Stock (ADVE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $31.69 | $30.18 | $1.51 | 18,750.0 | +3.59% |
| Nov, 2023 | $30.92 | $29.00 | $1.93 | 9,548.0 | +5.87% |
| Oct, 2023 | $30.00 | $28.52 | $1.48 | 30,383.0 | +0.00% |
0.03%
0.21%
Cap:
|
Volume (24h):