Skip to main content
Matthews Pacific Tiger Active ETF (ASIA)
NYSEARCA: ASIA · Real-Time Price · USD
33.63
+0.30 (0.90%)
Dec 5, 2025, 4:00 PM EST - Market closed

ASIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202533.6333.6933.1833.6333.630.89%2,807
Dec 4, 202533.3333.3333.3333.3333.33-0.23%247
Dec 3, 202533.3933.4133.3233.4133.41-0.10%1,129
Dec 2, 202533.3833.4533.3533.4533.450.08%878
Dec 1, 202533.3933.4733.3933.4233.420.05%2,476
Nov 28, 202533.3733.4233.3733.4033.400.09%295
Nov 26, 202533.4133.4233.3433.3733.370.72%1,432
Nov 25, 202533.0533.1433.0533.1433.140.04%984
Nov 24, 202533.0633.1233.0633.1233.121.67%176
Nov 21, 202532.3432.6432.1532.5832.580.04%2,092
Nov 20, 202533.5533.5532.5732.5732.57-1.64%2,325
Nov 19, 202533.0333.1432.8933.1133.11-0.32%2,576
Nov 18, 202533.0733.2232.9333.2233.22-0.49%4,834
Nov 17, 202533.5233.7733.3833.3833.38-1.11%880
Nov 14, 202533.4833.8533.4833.7633.75-0.12%615
Nov 13, 202534.1534.1633.7033.7933.79-1.28%980
Nov 12, 202534.3434.3534.1734.2334.23-0.20%1,800
Nov 11, 202534.3034.3034.3034.3034.30-0.31%172
Nov 10, 202534.2334.4134.1534.4134.411.99%1,909
Nov 7, 202533.4033.7433.4033.7433.74-0.98%295
Nov 6, 202534.3134.3133.9734.0734.07-0.83%2,320
Nov 5, 202534.0834.4534.0834.3634.360.84%1,100
Nov 4, 202534.1734.2234.0734.0734.07-2.15%2,063
Nov 3, 202534.8634.8634.7434.8234.820.73%2,053
Oct 31, 202534.6734.6734.4934.5734.57-0.10%721
Oct 30, 202534.7034.7034.6034.6034.60-1.21%1,917
Oct 29, 202535.1035.1234.8135.0335.030.92%3,674
Oct 28, 202534.7834.7834.7134.7134.71-0.27%3,009
Oct 27, 202534.7334.8634.6334.8034.801.52%20,520
Oct 24, 202534.3034.3034.2734.2834.280.84%2,930
Oct 23, 202534.0234.1434.0034.0033.990.42%4,563
Oct 22, 202533.9333.9333.8533.8533.85-0.56%335
Oct 21, 202534.1234.1234.0434.0434.04-0.90%341
Oct 20, 202534.2634.4034.2634.3534.351.09%5,784
Oct 17, 202533.7633.9833.7633.9833.980.11%895
Oct 16, 202534.1834.1833.9433.9533.950.38%984
Oct 15, 202533.9733.9733.8233.8233.821.82%569
Oct 14, 202533.0733.4333.0733.2133.21-1.33%2,139
Oct 13, 202533.6933.7733.6633.6633.663.25%5,493
Oct 10, 202534.1034.1032.4832.6032.60-4.46%2,524
Oct 9, 202534.1734.1834.1134.1234.12-1.08%3,227
Oct 8, 202534.4234.5334.4234.4934.490.47%9,822
Oct 7, 202534.6834.7234.3334.3334.33-0.72%1,611
Oct 6, 202534.5334.5934.5334.5834.581.25%3,929
Oct 3, 202534.1434.5134.1234.1634.150.46%15,349
Oct 2, 202534.1434.1533.9534.0034.000.90%6,504
Oct 1, 202533.4433.7633.4433.7033.701.06%2,751
Sep 30, 202533.3833.3833.3133.3433.340.47%1,115
Sep 29, 202533.2233.2233.1933.1933.191.24%1,036
Sep 26, 202532.7732.7832.7432.7832.78-0.75%1,569
Sep 25, 202532.9133.0732.8533.0333.03-0.33%3,560
Sep 24, 202533.1833.1833.1333.1333.13-0.26%2,792
Sep 23, 202533.3233.3633.1933.2233.22-0.28%3,564
Sep 22, 202533.1933.3633.1733.3133.310.72%2,198
Sep 19, 202533.1233.1333.0833.0833.07-0.65%2,545
Sep 18, 202533.1033.3133.1033.2933.29-2,553
Sep 17, 202533.2733.3633.2733.2933.290.25%3,096
Sep 16, 202533.1233.2133.0533.2133.200.76%5,336
Sep 15, 202532.8133.0132.7932.9632.960.76%22,148
Sep 12, 202532.6932.8732.0932.7132.710.02%7,648
Sep 11, 202532.7132.7332.7032.7032.701.21%695
Sep 10, 202532.3132.3132.3132.3132.311.03%98
Sep 9, 202531.9131.9831.9031.9831.981.32%665
Sep 8, 202531.4931.5731.4631.5731.561.38%3,556
Sep 5, 202531.1331.1830.9731.1431.141.33%2,404
Sep 4, 202530.5930.7330.5730.7330.73-0.18%443
Sep 3, 202530.7430.8830.7330.7830.780.44%1,776
Sep 2, 202530.4430.6530.4430.6530.65-0.28%278
Aug 29, 202530.6530.7330.6530.7330.73-0.42%221
Aug 28, 202530.8730.8730.8630.8630.860.20%728
Aug 27, 202530.6630.8030.6630.8030.80-0.65%1,200
Aug 26, 202531.0731.0730.9731.0131.01-0.05%1,121
Aug 25, 202531.1231.1731.0231.0231.02-0.45%5,212
Aug 22, 202531.1231.1631.1231.1631.161.58%129
Aug 21, 202530.7030.7030.6730.6830.670.09%3,371
Aug 20, 202530.5930.6530.5930.6530.65-0.19%201
Aug 19, 202530.9630.9630.7130.7130.71-1.22%293
Aug 18, 202531.0631.0831.0631.0831.08-0.12%226
Aug 15, 202531.1031.1231.0031.1231.120.45%2,373
Aug 14, 202530.9830.9830.9830.9830.98-0.94%133
Aug 13, 202531.3731.3731.2731.2731.271.42%635
Aug 12, 202530.8430.8430.8430.8430.831.50%105
Aug 11, 202530.3930.3930.3830.3830.38-0.13%408
Aug 8, 202530.4530.4530.4230.4230.42-0.32%249
Aug 7, 202530.4830.5230.4830.5230.521.12%723
Aug 6, 202530.1830.1830.1830.1830.180.26%64
Aug 5, 202530.0630.1430.0630.1030.100.28%458
Aug 4, 202530.0030.0429.9930.0130.011.14%1,779
Aug 1, 202529.6229.6829.6229.6829.68-1.30%187
Jul 31, 202530.2630.2630.0730.0730.07-0.42%364
Jul 30, 202530.4230.4530.1430.2030.20-0.67%6,386
Jul 29, 202530.4030.4030.4030.4030.400.10%32
Jul 28, 202530.4730.4730.3330.3730.37-0.21%3,040
Jul 25, 202530.3630.4430.3630.4430.43-0.21%488
Jul 24, 202530.5630.5630.5030.5030.50-0.15%114
Jul 23, 202530.4830.5530.4630.5530.551.34%596
Jul 22, 202530.1430.1430.1430.1430.140.17%12
Jul 21, 202530.1530.1530.0930.0930.090.63%354
Jul 18, 202529.9829.9829.9029.9029.90-0.21%321
Jul 17, 202529.9829.9829.9729.9729.970.66%175