Matthews Pacific Tiger Active ETF - ASIA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	33.78	33.36	33.36	33.78	33.36	1,710
December 11, 2025	33.72	33.83	33.83	33.87	33.66	2,730
December 10, 2025	33.75	34.02	34.02	34.05	33.73	2,805
December 09, 2025	33.6	33.62	33.62	33.64	33.6	1,200
December 08, 2025	33.68	33.68	33.68	33.68	33.65	1,600
December 05, 2025	33.63	33.63	33.63	33.69	33.17	2,807
December 04, 2025	33.33	33.33	33.33	33.33	33.33	247
December 03, 2025	33.39	33.41	33.41	33.41	33.33	1,122
December 02, 2025	33.38	33.44	33.44	33.44	33.35	900
December 01, 2025	33.39	33.42	33.42	33.47	33.39	2,500
November 28, 2025	33.37	33.4	33.4	33.42	33.37	297
November 26, 2025	33.41	33.37	33.37	33.42	33.34	1,432
November 25, 2025	33.05	33.14	33.14	33.14	33.05	1,000
November 24, 2025	33.06	33.12	33.12	33.12	33.06	200
November 21, 2025	32.34	32.58	32.58	32.64	32.15	2,100
November 20, 2025	33.55	32.57	32.57	33.55	32.57	2,325
November 19, 2025	33.03	33.11	33.11	33.14	32.89	2,600
November 18, 2025	33.07	33.22	33.22	33.22	32.93	4,834
November 17, 2025	33.52	33.38	33.38	33.77	33.38	900
November 14, 2025	33.48	33.75	33.75	33.85	33.48	615
November 13, 2025	34.15	33.79	33.79	34.16	33.7	1,000
November 12, 2025	34.34	34.23	34.23	34.35	34.17	1,802
November 11, 2025	34.3	34.3	34.3	34.3	34.3	200
November 10, 2025	34.23	34.41	34.41	34.41	34.15	1,909
November 07, 2025	33.4	33.74	33.74	33.74	33.4	300
November 06, 2025	34.31	34.07	34.07	34.31	33.97	2,320
November 05, 2025	34.08	34.35	34.35	34.45	34.08	1,115
November 04, 2025	34.17	34.07	34.07	34.22	34.07	2,016
November 03, 2025	34.86	34.82	34.82	34.86	34.74	2,100
October 31, 2025	34.67	34.57	34.57	34.67	34.49	721
October 30, 2025	34.7	34.6	34.6	34.7	34.6	1,917
October 29, 2025	35.1	35.03	35.03	35.12	34.81	3,700
October 28, 2025	34.78	34.71	34.71	34.78	34.71	3,009
October 27, 2025	34.73	34.8	34.8	34.86	34.63	20,520
October 24, 2025	34.3	34.28	34.28	34.3	34.27	2,923
October 23, 2025	34.02	33.99	33.99	34.14	33.99	4,600
October 22, 2025	33.93	33.85	33.85	33.93	33.85	336
October 21, 2025	34.12	34.04	34.04	34.12	34.04	341
October 20, 2025	34.26	34.35	34.35	34.4	34.26	5,800
October 17, 2025	33.76	33.98	33.98	33.98	33.76	900
October 16, 2025	34.18	33.95	33.95	34.18	33.94	1,000
October 15, 2025	33.97	33.82	33.82	33.97	33.82	600
October 14, 2025	33.07	33.21	33.21	33.43	33.07	2,139
October 13, 2025	33.69	33.66	33.66	33.77	33.66	5,500
October 10, 2025	34.1	32.6	32.6	34.1	32.48	2,524
October 09, 2025	34.17	34.13	34.12	34.18	34.11	3,227
October 08, 2025	34.42	34.49	34.49	34.53	34.42	9,822
October 07, 2025	34.68	34.33	34.33	34.72	34.33	1,611
October 06, 2025	34.53	34.58	34.58	34.59	34.53	3,929
October 03, 2025	34.14	34.15	34.15	34.51	34.12	15,349
October 02, 2025	34.14	34	34	34.15	33.95	6,504
October 01, 2025	33.44	33.7	33.7	33.76	33.44	2,800
September 30, 2025	33.38	33.34	33.34	33.38	33.31	1,115
September 29, 2025	33.22	33.19	33.19	33.22	33.19	1,036
September 26, 2025	32.77	32.78	32.78	32.78	32.74	1,600
September 25, 2025	32.91	33.03	33.03	33.07	32.85	3,600
September 24, 2025	33.17	33.13	33.13	33.18	33.13	2,800
September 23, 2025	33.32	33.22	33.22	33.36	33.19	3,600
September 22, 2025	33.19	33.31	33.31	33.35	33.17	2,200
September 19, 2025	33.12	33.07	33.07	33.13	33.07	2,545

Matthews Pacific Tiger Active ETF (ASIA) AMEX