Matthews Asia Dividend Active ETF (ADVE)
34.65
+0.08
(+0.22%)
USD |
NYSEARCA |
Nov 04, 16:00
ADVE Price: 34.65 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 6.000 |
| Nov 01, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 14.00 |
| Oct 31, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 4.000 |
| Oct 30, 2024 | 34.84 | 34.84 | 34.78 | 34.78 | 112.00 |
| Oct 29, 2024 | 34.91 | 34.92 | 34.86 | 34.92 | 472.00 |
| Oct 28, 2024 | 34.93 | 34.93 | 34.92 | 34.92 | 285.00 |
| Oct 25, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 1.000 |
| Oct 24, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 21.00 |
| Oct 23, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 3.000 |
| Oct 22, 2024 | 34.93 | 35.02 | 34.93 | 35.02 | 201.00 |
| Oct 21, 2024 | 35.16 | 35.16 | 35.12 | 35.12 | 223.00 |
| Oct 18, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 54.00 |
| Oct 17, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 2.000 |
| Oct 16, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 55.00 |
| Oct 15, 2024 | 35.23 | 35.23 | 35.15 | 35.15 | 301.00 |
| Oct 14, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 1.000 |
| Oct 11, 2024 | 36.02 | 36.02 | 35.96 | 35.96 | 435.00 |
| Oct 10, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 3.000 |
| Oct 09, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 6.000 |
| Oct 08, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 1.000 |
| Oct 07, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 76.00 |
| Oct 04, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 31.00 |
| Oct 03, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 2.000 |
| Oct 02, 2024 | 36.66 | 36.78 | 36.66 | 36.78 | 321.00 |
| Oct 01, 2024 | 36.27 | 36.41 | 36.27 | 36.41 | 154.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
28.52
Minimum
Oct 26 2023
37.05
Maximum
Oct 07 2024
32.24
Average
32.25
Median