Get the Stockscreener App
32.13
0.20%
-0.0654
After Hours:
32.13
0.0047
+0.01%
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 March 03, 2025, is $32.13.
- 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 $32.13 now.
- The 52-week high stock price for ADVE is $37.05, representing a 15.34% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for ADVE is $30.77, indicating a -4.23% 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 |
|---|---|---|---|---|---|
| Mar 03, 2025 | $32.47 | $32.13 | $0.3447 | 505.0 | -0.20% |
| Feb 28, 2025 | $32.19 | $32.19 | $0.00 | 19.00 | -0.83% |
| Feb 27, 2025 | $32.68 | $32.46 | $0.2194 | 3,186.0 | -0.75% |
| Feb 26, 2025 | $32.79 | $32.70 | $0.085 | 897.0 | +0.99% |
| Feb 25, 2025 | $32.39 | $32.39 | $0.00 | 53.00 | +0.46% |
| Feb 24, 2025 | $32.31 | $32.24 | $0.073 | 650.0 | -1.03% |
| Feb 21, 2025 | $32.57 | $32.57 | $0.00 | 26.00 | -0.01% |
| Feb 20, 2025 | $32.58 | $32.58 | $0.00 | 254.0 | +0.76% |
| Feb 19, 2025 | $32.33 | $32.33 | $0.00 | 7.00 | -0.60% |
| Feb 18, 2025 | $32.53 | $32.53 | $0.0012 | 102.0 | +0.04% |
| Feb 14, 2025 | $32.55 | $32.50 | $0.05 | 975.0 | +0.70% |
| Feb 13, 2025 | $32.29 | $32.29 | $0.00 | 5.00 | +0.57% |
| Feb 12, 2025 | $32.11 | $32.11 | $0.00 | 12.00 | -0.20% |
| Feb 11, 2025 | $32.17 | $31.97 | $0.2009 | 291.0 | -0.27% |
| Feb 10, 2025 | $32.29 | $32.26 | $0.0318 | 190.0 | +0.71% |
| Feb 07, 2025 | $32.23 | $32.03 | $0.1994 | 3,013.0 | -0.82% |
| Feb 06, 2025 | $32.29 | $32.29 | $0.00 | 0.00 | +0.65% |
| Feb 05, 2025 | $32.09 | $32.09 | $0.00 | 38.00 | +0.23% |
| 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% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $32.47 | $32.13 | $0.3447 | 1,010.0 | -0.20% |
| 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% |
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% |
0.92%
1.10%
Cap:
|
Volume (24h):