Get the Stockscreener App
32.01
0.68%
0.2154
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 February 04, 2025, is $32.01.
- 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 $32.01 now.
- The 52-week high stock price for ADVE is $37.05, representing a 15.75% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for ADVE is $30.77, indicating a -3.89% decrease from the current share price, occurred on April 19, 2024.
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 |
|---|---|---|---|---|---|
| Feb 04, 2025 | $32.01 | $31.91 | $0.1003 | 5,076.0 | +0.68% |
| Feb 03, 2025 | $31.80 | $31.80 | $0.00 | 38.00 | -0.99% |
| Jan 31, 2025 | $32.11 | $32.11 | $0.00 | 81.00 | -1.07% |
| Jan 30, 2025 | $32.46 | $32.46 | $0.00 | 0.00 | +1.46% |
| Jan 29, 2025 | $32.00 | $32.00 | $0.00 | 123.0 | -0.22% |
| Jan 28, 2025 | $32.07 | $32.07 | $0.00 | 138.0 | +0.48% |
| Jan 27, 2025 | $31.91 | $31.91 | $0.00 | 78.00 | -1.10% |
| Jan 24, 2025 | $32.27 | $32.27 | $0.00 | 163.0 | +0.63% |
| Jan 23, 2025 | $32.06 | $32.06 | $0.00 | 2.00 | -0.02% |
| Jan 22, 2025 | $32.07 | $32.07 | $0.00 | 4.00 | +0.03% |
| Jan 21, 2025 | $32.06 | $32.06 | $0.00 | 42.00 | +1.20% |
| Jan 17, 2025 | $31.68 | $31.68 | $0.00 | 166.0 | +0.75% |
| Jan 16, 2025 | $31.45 | $31.45 | $0.00 | 102.0 | -0.19% |
| Jan 15, 2025 | $31.51 | $31.51 | $0.00 | 51.00 | +1.31% |
| Jan 14, 2025 | $31.10 | $31.10 | $0.00 | 297.0 | +0.44% |
| Jan 13, 2025 | $30.96 | $30.96 | $0.00 | 53.00 | -0.14% |
| Jan 10, 2025 | $31.01 | $31.01 | $0.00 | 132.0 | -2.07% |
| Jan 08, 2025 | $31.66 | $31.64 | $0.0239 | 299.0 | -0.69% |
| Jan 07, 2025 | $32.05 | $31.89 | $0.1647 | 289.0 | -0.78% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $32.01 | $31.80 | $0.2154 | 10,190.0 | -0.32% |
| 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% |
0.00%
Cap:
|
Volume (24h):