Matthews Emerging Markets ex China Active ETF (MEMX)
47.76
+0.37
(+0.79%)
USD |
NYSEARCA |
Oct 09, 16:00
MEMX Price : 47.76 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | 47.68 | 47.76 | 47.68 | 47.76 | 1934.00 |
| Oct 08, 2026 | 47.69 | 47.83 | 47.31 | 47.39 | 2129.00 |
| Oct 07, 2026 | 48.65 | 48.65 | 48.52 | 48.53 | 1010.00 |
| Oct 06, 2026 | 49.54 | 49.54 | 49.33 | 49.33 | 3520.00 |
| Oct 05, 2026 | 49.43 | 49.72 | 49.43 | 49.63 | 3017.00 |
| Oct 02, 2026 | 48.78 | 48.78 | 48.78 | 48.78 | 133.00 |
| Oct 01, 2026 | 47.61 | 47.89 | 47.61 | 47.89 | 1272.00 |
| Sep 30, 2026 | 48.03 | 48.04 | 47.68 | 47.88 | 7393.00 |
| Sep 29, 2026 | 48.39 | 48.39 | 48.39 | 48.39 | 177.00 |
| Sep 28, 2026 | 47.92 | 48.20 | 47.92 | 48.20 | 422.00 |
| Sep 25, 2026 | 48.67 | 48.93 | 48.61 | 48.86 | 1387.00 |
| Sep 24, 2026 | 48.27 | 48.43 | 48.20 | 48.27 | 2559.00 |
| Sep 23, 2026 | 49.09 | 49.09 | 48.69 | 48.69 | 1083.00 |
| Sep 22, 2026 | 49.35 | 49.69 | 49.35 | 49.69 | 5265.00 |
| Sep 21, 2026 | 49.09 | 49.30 | 49.09 | 49.30 | 828.00 |
| Sep 18, 2026 | 47.74 | 47.96 | 47.58 | 47.96 | 4145.00 |
| Sep 17, 2026 | 48.09 | 48.09 | 48.09 | 48.09 | 292.00 |
| Sep 16, 2026 | 47.07 | 47.07 | 47.06 | 47.06 | 1163.00 |
| Sep 15, 2026 | 47.05 | 47.08 | 47.05 | 47.06 | 1742.00 |
| Sep 14, 2026 | 47.37 | 47.66 | 47.16 | 47.37 | 3882.00 |
| Sep 11, 2026 | 48.91 | 48.91 | 48.78 | 48.78 | 2973.00 |
| Sep 10, 2026 | 48.23 | 48.42 | 48.12 | 48.12 | 521.00 |
| Sep 09, 2026 | 49.28 | 49.46 | 49.04 | 49.43 | 3642.00 |
| Sep 08, 2026 | 49.45 | 49.45 | 49.30 | 49.30 | 1168.00 |
| Sep 04, 2026 | 49.00 | 49.19 | 49.00 | 49.15 | 2843.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median