Matthews Asia Dividend Active ETF (ADVE)
NYSEARCA: ADVE · Real-Time Price · USD
39.35
+0.15 (0.38%)
At close: Dec 5, 2025, 4:00 PM EST
39.35
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
ADVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 0.38% | 251 |
| Dec 4, 2025 | 39.37 | 39.37 | 39.20 | 39.20 | 39.20 | -0.15% | 863 |
| Dec 3, 2025 | 39.22 | 39.26 | 39.20 | 39.26 | 39.26 | 0.16% | 834 |
| Dec 2, 2025 | 39.24 | 39.24 | 39.07 | 39.19 | 39.19 | 0.31% | 1,157 |
| Dec 1, 2025 | 39.15 | 39.18 | 39.07 | 39.07 | 39.07 | -0.24% | 1,352 |
| Nov 28, 2025 | 39.17 | 39.17 | 39.17 | 39.17 | 39.16 | -0.07% | 63 |
| Nov 26, 2025 | 39.09 | 39.19 | 39.09 | 39.19 | 39.19 | 0.67% | 292 |
| Nov 25, 2025 | 38.67 | 38.93 | 38.67 | 38.93 | 38.93 | 0.19% | 1,061 |
| Nov 24, 2025 | 38.50 | 38.90 | 38.50 | 38.86 | 38.86 | 1.30% | 916 |
| Nov 21, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | 0.83% | 18 |
| Nov 20, 2025 | 38.23 | 38.23 | 38.05 | 38.05 | 38.05 | -1.33% | 733 |
| Nov 19, 2025 | 38.39 | 38.56 | 38.39 | 38.56 | 38.56 | -0.25% | 412 |
| Nov 18, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | -0.77% | 127 |
| Nov 17, 2025 | 38.80 | 38.95 | 38.80 | 38.95 | 38.95 | -1.12% | 247 |
| Nov 14, 2025 | 39.58 | 39.58 | 39.40 | 39.40 | 39.40 | 0.13% | 1,152 |
| Nov 13, 2025 | 39.42 | 39.47 | 39.29 | 39.34 | 39.34 | -0.99% | 667 |
| Nov 12, 2025 | 39.67 | 39.74 | 39.67 | 39.74 | 39.73 | 0.40% | 551 |
| Nov 11, 2025 | 39.55 | 39.58 | 39.55 | 39.58 | 39.58 | 0.15% | 168 |
| Nov 10, 2025 | 39.35 | 39.52 | 39.35 | 39.52 | 39.52 | 1.83% | 1,011 |
| Nov 7, 2025 | 38.43 | 38.81 | 38.43 | 38.81 | 38.81 | -0.43% | 359 |
| Nov 6, 2025 | 38.91 | 38.98 | 38.68 | 38.98 | 38.97 | -0.23% | 2,140 |
| Nov 5, 2025 | 39.08 | 39.08 | 39.07 | 39.07 | 39.07 | 0.71% | 277 |
| Nov 4, 2025 | 39.00 | 39.00 | 38.79 | 38.79 | 38.79 | -1.09% | 789 |
| Nov 3, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 0.50% | 52 |
| Oct 31, 2025 | 38.94 | 39.02 | 38.94 | 39.02 | 39.02 | -0.27% | 364 |
| Oct 30, 2025 | 39.28 | 39.28 | 39.13 | 39.13 | 39.13 | -0.75% | 2,625 |
| Oct 29, 2025 | 39.56 | 39.56 | 39.24 | 39.43 | 39.42 | 0.04% | 2,098 |
| Oct 28, 2025 | 39.22 | 39.41 | 39.02 | 39.41 | 39.41 | -0.03% | 4,552 |
| Oct 27, 2025 | 39.38 | 39.42 | 39.38 | 39.42 | 39.42 | 0.91% | 364 |
| Oct 24, 2025 | 39.05 | 39.06 | 39.05 | 39.06 | 39.06 | 0.14% | 256 |
| Oct 23, 2025 | 38.88 | 39.01 | 38.88 | 39.01 | 39.01 | 0.64% | 436 |
| Oct 22, 2025 | 38.77 | 38.77 | 38.76 | 38.76 | 38.76 | -0.47% | 292 |
| Oct 21, 2025 | 38.97 | 39.12 | 38.95 | 38.95 | 38.95 | -1.01% | 2,620 |
| Oct 20, 2025 | 39.38 | 39.39 | 39.34 | 39.34 | 39.34 | 1.43% | 709 |
| Oct 17, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | 0.27% | 23 |
| Oct 16, 2025 | 38.75 | 38.75 | 38.67 | 38.69 | 38.69 | 0.02% | 362 |
| Oct 15, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 1.18% | 173 |
| Oct 14, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | -0.19% | 101 |
| Oct 13, 2025 | 38.25 | 38.30 | 38.09 | 38.30 | 38.30 | 2.41% | 592 |
| Oct 10, 2025 | 37.70 | 37.89 | 37.40 | 37.40 | 37.40 | -3.51% | 1,108 |
| Oct 9, 2025 | 39.17 | 39.17 | 38.69 | 38.76 | 38.76 | -0.79% | 1,493 |
| Oct 8, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | 0.51% | 11 |
| Oct 7, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | -1.34% | 201 |
| Oct 6, 2025 | 39.34 | 39.45 | 39.32 | 39.40 | 39.40 | 1.32% | 22,327 |
| Oct 3, 2025 | 38.94 | 38.94 | 38.89 | 38.89 | 38.88 | 0.63% | 403 |
| Oct 2, 2025 | 38.80 | 38.80 | 38.41 | 38.64 | 38.64 | 0.07% | 19,440 |
| Oct 1, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 0.55% | 19 |
| Sep 30, 2025 | 38.34 | 38.40 | 38.34 | 38.40 | 38.40 | 0.13% | 216 |
| Sep 29, 2025 | 38.41 | 38.41 | 38.35 | 38.35 | 38.35 | 0.62% | 307 |
| Sep 26, 2025 | 38.08 | 38.16 | 37.98 | 38.11 | 38.11 | 0.02% | 383 |
| Sep 25, 2025 | 38.03 | 38.11 | 38.03 | 38.11 | 38.11 | -0.69% | 276 |
| Sep 24, 2025 | 38.35 | 38.42 | 38.35 | 38.37 | 38.37 | -0.78% | 2,620 |
| Sep 23, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.45 | -0.15% | 119 |
| Sep 22, 2025 | 38.61 | 38.73 | 38.61 | 38.73 | 38.51 | 0.28% | 905 |
| Sep 19, 2025 | 38.63 | 38.74 | 38.60 | 38.62 | 38.41 | -0.31% | 6,019 |
| Sep 18, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.53 | -0.34% | 124 |
| Sep 17, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.66 | 0.54% | 67 |
| Sep 16, 2025 | 38.68 | 38.68 | 38.67 | 38.67 | 38.45 | 0.45% | 108 |
| Sep 15, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.28 | 0.61% | 175 |
| Sep 12, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.05 | -0.26% | 133 |
| Sep 11, 2025 | 38.33 | 38.37 | 38.30 | 38.36 | 38.14 | 0.87% | 2,392 |
| Sep 10, 2025 | 38.04 | 38.04 | 38.03 | 38.03 | 37.82 | 1.00% | 706 |
| Sep 9, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.44 | 0.43% | 201 |
| Sep 8, 2025 | 37.39 | 37.49 | 37.39 | 37.49 | 37.28 | 1.36% | 408 |
| Sep 5, 2025 | 36.86 | 36.99 | 36.84 | 36.99 | 36.78 | 0.77% | 347 |
| Sep 4, 2025 | 36.57 | 36.70 | 36.57 | 36.70 | 36.50 | -0.14% | 196 |
| Sep 3, 2025 | 36.74 | 36.76 | 36.74 | 36.76 | 36.55 | -0.10% | 142 |
| Sep 2, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.59 | -0.33% | 29 |
| Aug 29, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.71 | -0.51% | 59 |
| Aug 28, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 36.90 | 0.55% | 49 |
| Aug 27, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.70 | -0.74% | 38 |
| Aug 26, 2025 | 37.12 | 37.18 | 37.12 | 37.18 | 36.97 | -0.15% | 1,105 |
| Aug 25, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.03 | -0.10% | 215 |
| Aug 22, 2025 | 37.30 | 37.30 | 37.23 | 37.27 | 37.07 | 1.49% | 1,180 |
| Aug 21, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.53 | -0.37% | 52 |
| Aug 20, 2025 | 36.83 | 36.86 | 36.83 | 36.86 | 36.66 | 0.03% | 113 |
| Aug 19, 2025 | 37.10 | 37.10 | 36.85 | 36.85 | 36.65 | -0.69% | 280 |
| Aug 18, 2025 | 37.10 | 37.11 | 37.10 | 37.11 | 36.90 | 0.09% | 116 |
| Aug 15, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 36.87 | 0.23% | 62 |
| Aug 14, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.79 | -0.99% | 25 |
| Aug 13, 2025 | 37.34 | 37.36 | 37.34 | 37.36 | 37.15 | 0.64% | 253 |
| Aug 12, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 36.92 | 1.39% | 14 |
| Aug 11, 2025 | 36.65 | 36.65 | 36.61 | 36.61 | 36.41 | -0.37% | 419 |
| Aug 8, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.55 | 0.41% | 5 |
| Aug 7, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.40 | 0.77% | 34 |
| Aug 6, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 36.12 | 0.68% | 12 |
| Aug 5, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 35.88 | -0.01% | 21 |
| Aug 4, 2025 | 36.06 | 36.10 | 36.00 | 36.08 | 35.88 | 1.30% | 963 |
| Aug 1, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.42 | -0.76% | 20 |
| Jul 31, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.69 | -0.55% | 24 |
| Jul 30, 2025 | 36.25 | 36.25 | 36.09 | 36.09 | 35.89 | -0.24% | 822 |
| Jul 29, 2025 | 36.13 | 36.18 | 36.13 | 36.18 | 35.98 | 0.03% | 113 |
| Jul 28, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 35.96 | -1.14% | 29 |
| Jul 25, 2025 | 36.50 | 36.58 | 36.50 | 36.58 | 36.38 | -0.40% | 148 |
| Jul 24, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.52 | -0.39% | 26 |
| Jul 23, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.67 | 1.48% | 7 |
| Jul 22, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.13 | 0.37% | 6 |
| Jul 21, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.00 | 0.60% | 19 |
| Jul 18, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.78 | -0.46% | 4 |
| Jul 17, 2025 | 36.16 | 36.16 | 36.12 | 36.15 | 35.95 | 0.62% | 576 |