Matthews Pacific Tiger Active ETF (ASIA)
NYSEARCA: ASIA · Real-Time Price · USD
28.04
+0.32 (1.17%)
May 14, 2025, 10:26 AM - Market open
ASIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 27.50 | 27.72 | 27.50 | 27.72 | 27.72 | 0.64% | 3,873 |
| May 12, 2025 | 27.51 | 27.55 | 27.47 | 27.54 | 27.54 | 2.75% | 3,144 |
| May 9, 2025 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | 0.24% | 52,744 |
| May 8, 2025 | 26.88 | 26.88 | 26.74 | 26.74 | 26.74 | -0.19% | 2,467 |
| May 7, 2025 | 26.87 | 26.87 | 26.65 | 26.79 | 26.79 | -0.80% | 1,561 |
| May 6, 2025 | 26.93 | 27.01 | 26.93 | 27.01 | 27.01 | -0.27% | 388 |
| May 5, 2025 | 27.11 | 27.13 | 27.08 | 27.08 | 27.08 | 0.76% | 371 |
| May 2, 2025 | 26.89 | 26.89 | 26.85 | 26.87 | 26.87 | 3.16% | 792 |
| May 1, 2025 | 26.13 | 26.13 | 26.05 | 26.05 | 26.05 | 0.32% | 3,652 |
| Apr 30, 2025 | 25.80 | 25.97 | 25.75 | 25.97 | 25.97 | 0.66% | 5,969 |
| Apr 29, 2025 | 25.78 | 25.82 | 25.76 | 25.80 | 25.80 | 0.23% | 2,595 |
| Apr 28, 2025 | 25.81 | 25.81 | 25.72 | 25.74 | 25.74 | -0.14% | 753 |
| Apr 25, 2025 | 25.64 | 25.78 | 25.64 | 25.78 | 25.78 | 0.05% | 2,347 |
| Apr 24, 2025 | 25.66 | 25.80 | 25.64 | 25.76 | 25.76 | 1.09% | 2,903 |
| Apr 23, 2025 | 25.59 | 25.76 | 25.49 | 25.49 | 25.49 | 1.08% | 5,596 |
| Apr 22, 2025 | 25.32 | 25.32 | 25.17 | 25.21 | 25.21 | 1.47% | 9,622 |
| Apr 21, 2025 | 24.78 | 24.85 | 24.73 | 24.85 | 24.85 | -0.23% | 2,018 |
| Apr 17, 2025 | 25.09 | 25.09 | 24.91 | 24.91 | 24.91 | 0.72% | 4,534 |
| Apr 16, 2025 | 24.81 | 24.93 | 24.73 | 24.73 | 24.73 | -1.38% | 2,932 |
| Apr 15, 2025 | 25.16 | 25.16 | 25.07 | 25.07 | 25.07 | 0.19% | 8,402 |
| Apr 14, 2025 | 25.03 | 25.09 | 24.93 | 25.03 | 25.03 | 0.87% | 2,805 |
| Apr 11, 2025 | 24.64 | 24.81 | 24.38 | 24.81 | 24.81 | 3.44% | 4,061 |
| Apr 10, 2025 | 25.71 | 25.71 | 23.85 | 23.99 | 23.99 | -1.63% | 2,982 |
| Apr 9, 2025 | 23.00 | 26.05 | 22.96 | 24.38 | 24.38 | 6.83% | 20,500 |
| Apr 8, 2025 | 24.06 | 24.06 | 22.70 | 22.82 | 22.82 | -2.08% | 644,577 |
| Apr 7, 2025 | 23.40 | 24.15 | 23.00 | 23.31 | 23.31 | -3.60% | 3,372 |
| Apr 4, 2025 | 25.50 | 25.50 | 23.99 | 24.18 | 24.18 | -5.32% | 5,094 |
| Apr 3, 2025 | 26.00 | 26.00 | 25.51 | 25.54 | 25.54 | -2.60% | 6,981 |
| Apr 2, 2025 | 26.13 | 26.22 | 26.13 | 26.22 | 26.22 | 0.53% | 371 |
| Apr 1, 2025 | 25.97 | 26.08 | 25.97 | 26.08 | 26.08 | 0.18% | 883 |
| Mar 31, 2025 | 25.75 | 26.04 | 25.75 | 26.04 | 26.04 | -0.55% | 1,969 |
| Mar 28, 2025 | 26.43 | 26.43 | 26.12 | 26.18 | 26.18 | -1.78% | 5,194 |
| Mar 27, 2025 | 26.63 | 26.66 | 26.63 | 26.66 | 26.66 | 0.70% | 484 |
| Mar 26, 2025 | 26.67 | 26.67 | 26.45 | 26.47 | 26.47 | -0.98% | 1,665 |
| Mar 25, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -0.49% | 179 |
| Mar 24, 2025 | 26.89 | 26.92 | 26.86 | 26.86 | 26.86 | 0.50% | 1,907 |
| Mar 21, 2025 | 26.67 | 26.82 | 26.66 | 26.73 | 26.73 | -0.57% | 8,423 |
| Mar 20, 2025 | 26.93 | 26.93 | 26.83 | 26.88 | 26.88 | -1.52% | 5,848 |
| Mar 19, 2025 | 27.39 | 27.39 | 27.28 | 27.30 | 27.30 | 0.04% | 2,605 |
| Mar 18, 2025 | 27.45 | 27.45 | 27.24 | 27.29 | 27.29 | -0.64% | 1,946 |
| Mar 17, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 1.82% | 16 |
| Mar 14, 2025 | 26.85 | 26.97 | 26.85 | 26.97 | 26.97 | 2.40% | 507 |
| Mar 13, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.40% | 42 |
| Mar 12, 2025 | 26.47 | 26.47 | 26.45 | 26.45 | 26.45 | 0.48% | 933 |
| Mar 11, 2025 | 26.46 | 26.46 | 26.25 | 26.32 | 26.32 | 0.96% | 3,341 |
| Mar 10, 2025 | 26.35 | 26.35 | 25.95 | 26.07 | 26.07 | -3.17% | 2,866 |
| Mar 7, 2025 | 27.04 | 27.04 | 26.92 | 26.92 | 26.92 | 0.13% | 346 |
| Mar 6, 2025 | 27.06 | 27.06 | 26.89 | 26.89 | 26.89 | -0.75% | 1,431 |
| Mar 5, 2025 | 26.78 | 27.09 | 26.78 | 27.09 | 27.09 | 3.19% | 2,402 |
| Mar 4, 2025 | 26.02 | 26.25 | 26.02 | 26.25 | 26.25 | 1.53% | 744 |