Get the Stockscreener App
44.53
2.17%
-0.9864
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 October 14, 2026, is $44.53.
- Matthews Asia Dividend Active Etf all-time high stock price is $47.82, occurred on June 02, 2026.
- The lowest Matthews Asia Dividend Active Etf stock price recorded was $27.03 on April 07, 2025. Since then, Matthews Asia Dividend Active Etf's stock price has risen over 64.76% to $44.53 now.
- The 52-week high stock price for ADVE is $47.82, representing a 7.37% increase from the current share price, occurred on June 02, 2026.
- The 52-week low stock price for ADVE is $38.00, indicating a -14.68% decrease from the current share price, occurred on December 17, 2025.
- The closing price of Matthews Asia Dividend Active Etf (ADVE) stock in the beginning of 2025 was $31.97. The stock closed the year at $39.16, a gain of over 22.49% for the year.
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 |
|---|---|---|---|---|---|
| Oct 14, 2026 | $44.78 | $44.53 | $0.2464 | 261.0 | -2.17% |
| Oct 13, 2026 | $45.52 | $45.52 | $0.00 | 12.00 | -0.25% |
| Oct 12, 2026 | $45.63 | $45.63 | $0.00 | 9.00 | -0.66% |
| Oct 09, 2026 | $46.04 | $45.94 | $0.1042 | 428.0 | +0.34% |
| Oct 08, 2026 | $45.78 | $45.78 | $0.00 | 226.0 | -1.60% |
| Oct 07, 2026 | $46.52 | $46.40 | $0.1204 | 120.0 | -0.97% |
| Oct 06, 2026 | $46.97 | $46.97 | $0.00 | 101.0 | -0.47% |
| Oct 05, 2026 | $47.25 | $47.19 | $0.0555 | 709.0 | +0.81% |
| Oct 02, 2026 | $46.81 | $46.63 | $0.185 | 821.0 | +0.90% |
| Oct 01, 2026 | $46.40 | $46.16 | $0.2426 | 117.0 | +0.21% |
| Sep 30, 2026 | $46.41 | $46.23 | $0.18 | 4,691.0 | -0.29% |
| Sep 29, 2026 | $46.43 | $46.43 | $0.00 | 16.00 | -0.13% |
| Sep 28, 2026 | $46.49 | $46.30 | $0.1932 | 850.0 | -0.36% |
| Sep 25, 2026 | $46.66 | $46.41 | $0.25 | 23,216.0 | +1.23% |
| Sep 24, 2026 | $46.14 | $46.09 | $0.045 | 1,248.0 | -0.98% |
| Sep 23, 2026 | $46.55 | $46.55 | $0.00 | 140.0 | -1.85% |
| Sep 22, 2026 | $47.43 | $47.34 | $0.0856 | 719.0 | +0.79% |
| Sep 21, 2026 | $47.07 | $47.06 | $0.0143 | 135.0 | +2.12% |
| Sep 18, 2026 | $46.08 | $46.08 | $0.00 | 172.0 | -0.85% |
| Sep 17, 2026 | $46.53 | $46.47 | $0.0573 | 510.0 | +1.05% |
| Sep 16, 2026 | $47.33 | $45.88 | $1.45 | 20,170.0 | -0.74% |
| Sep 15, 2026 | $46.48 | $46.34 | $0.145 | 26,984.0 | -0.68% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $47.25 | $44.53 | $2.72 | 2,804.0 | -3.81% |
| Sep, 2026 | $47.79 | $45.88 | $1.91 | 86,550.0 | -0.40% |
| Aug, 2026 | $47.26 | $45.61 | $1.65 | 48,244.0 | +1.87% |
| Jul, 2026 | $46.31 | $44.41 | $1.90 | 9,446.0 | -0.81% |
| Jun, 2026 | $47.82 | $42.75 | $5.07 | 14,042.0 | -0.58% |
| May, 2026 | $47.34 | $45.15 | $2.19 | 15,302.0 | +1.79% |
| Apr, 2026 | $45.46 | $41.42 | $4.04 | 20,684.0 | +9.07% |
| Mar, 2026 | $44.64 | $39.85 | $4.79 | 41,065.0 | -7.83% |
| Feb, 2026 | $45.72 | $41.14 | $4.58 | 66,042.0 | +7.76% |
| Jan, 2026 | $42.86 | $39.93 | $2.93 | 60,692.0 | +7.16% |
Matthews Asia Dividend Active Etf Stock (ADVE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $39.56 | $38.00 | $1.57 | 36,004.0 | +0.59% |
| Nov, 2025 | $39.74 | $38.05 | $1.69 | 10,935.0 | +0.36% |
| Oct, 2025 | $39.55 | $37.40 | $2.15 | 60,513.0 | +1.62% |
| Sep, 2025 | $38.87 | $36.57 | $2.30 | 15,871.0 | +4.02% |
| Aug, 2025 | $37.36 | $35.62 | $1.74 | 4,818.0 | +2.86% |
| Jul, 2025 | $36.87 | $35.49 | $1.38 | 4,091.0 | +0.14% |
| Jun, 2025 | $35.87 | $34.53 | $1.33 | 11,113.0 | +4.31% |
| May, 2025 | $34.65 | $32.84 | $1.81 | 15,591.0 | +4.76% |
| 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% |
0.71%
0.04%
Cap:
|
Volume (24h):