Get the Stockscreener App
33.96
0.12%
-0.0398
After Hours:
33.96
0.0003
+0.00%
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 May 13, 2025, is $33.96.
- 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 $33.96 now.
- The 52-week high stock price for ADVE is $37.05, representing a 9.11% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for ADVE is $27.03, indicating a -20.41% decrease from the current share price, occurred on April 07, 2025.
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 |
|---|---|---|---|---|---|
| May 13, 2025 | $33.96 | $33.96 | $0.00 | 39.00 | -0.12% |
| May 12, 2025 | $34.01 | $34.00 | $0.0101 | 313.0 | +1.95% |
| May 09, 2025 | $33.64 | $33.35 | $0.2921 | 1,526.0 | +0.20% |
| May 08, 2025 | $33.34 | $33.28 | $0.0588 | 1,292.0 | -0.16% |
| May 07, 2025 | $33.39 | $33.33 | $0.0568 | 226.0 | -0.72% |
| May 06, 2025 | $33.57 | $33.57 | $0.00 | 14.00 | +0.21% |
| May 05, 2025 | $33.50 | $33.50 | $0.00 | 152.0 | +0.28% |
| May 02, 2025 | $33.41 | $33.36 | $0.051 | 1,669.0 | +1.66% |
| May 01, 2025 | $32.86 | $32.84 | $0.0249 | 113.0 | +0.21% |
| Apr 30, 2025 | $32.80 | $32.68 | $0.1173 | 254.0 | +0.03% |
| Apr 29, 2025 | $32.83 | $32.79 | $0.044 | 264.0 | +0.25% |
| Apr 28, 2025 | $32.70 | $32.67 | $0.034 | 312.0 | +0.27% |
| Apr 25, 2025 | $32.62 | $32.58 | $0.0411 | 154.0 | +0.44% |
| Apr 24, 2025 | $32.48 | $32.48 | $0.00 | 126.0 | +0.69% |
| Apr 23, 2025 | $32.29 | $32.25 | $0.0377 | 146.0 | +0.67% |
| Apr 22, 2025 | $32.04 | $32.04 | $0.00 | 31.00 | +1.76% |
| Apr 21, 2025 | $31.48 | $31.43 | $0.0543 | 232.0 | +0.05% |
| Apr 17, 2025 | $31.47 | $31.47 | $0.00 | 20.00 | +0.73% |
| Apr 16, 2025 | $31.24 | $31.13 | $0.1102 | 145.0 | -0.47% |
| Apr 15, 2025 | $31.48 | $31.39 | $0.0909 | 260.0 | +0.14% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $34.01 | $32.84 | $1.17 | 5,383.0 | +3.54% |
| Apr, 2025 | $32.83 | $27.03 | $5.80 | 5,303.0 | +1.14% |
| Mar, 2025 | $33.58 | $32.06 | $1.52 | 22,273.0 | +0.74% |
| Feb, 2025 | $32.79 | $31.80 | $0.9931 | 14,832.0 | +0.24% |
| Jan, 2025 | $32.46 | $30.96 | $1.50 | 3,368.0 | +0.31% |
Matthews Asia Dividend Active Etf Stock (ADVE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $35.09 | $31.84 | $3.25 | 26,892.0 | -6.58% |
| Nov, 2024 | $36.72 | $33.77 | $2.95 | 8,522.0 | -0.57% |
| 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% |
0.49%
1.63%
Cap:
|
Volume (24h):