Matthews Asia Innovators Active ETF

MINV
🏛️ usa →
36.47
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 36.32 36.64 36.27 36.47 0.0M
2025-09-25 36.88 37.03 36.88 36.96 0.0M
2025-09-24 37.06 37.29 37.02 37.03 0.0M
2025-09-23 37.10 37.14 36.81 36.81 0.0M
2025-09-22 37.24 37.30 37.10 37.20 0.0M
2025-09-19 37.04 37.09 36.90 36.93 0.0M
2025-09-18 36.99 37.33 36.99 37.27 0.0M
2025-09-17 36.68 37.34 36.68 37.14 0.0M
2025-09-16 36.52 36.90 36.52 36.77 0.0M
2025-09-15 36.41 36.92 36.34 36.38 0.0M
2025-09-12 36.35 36.35 35.97 36.28 0.0M
2025-09-11 35.93 36.22 35.93 36.21 0.0M
2025-09-10 35.65 35.72 35.46 35.54 0.0M
2025-09-09 35.27 35.49 35.27 35.44 0.0M
2025-09-08 35.03 35.17 35.03 35.16 0.0M
2025-09-05 34.73 34.73 34.54 34.64 0.0M
2025-09-04 33.90 34.07 33.90 34.07 0.0M
2025-09-03 34.19 34.41 34.16 34.37 0.0M
2025-09-02 33.78 33.97 33.78 33.97 0.0M
2025-08-29 34.02 34.14 33.94 33.94 0.0M
2025-08-28 33.75 34.02 33.75 34.02 0.0M
2025-08-27 33.72 33.80 33.70 33.80 0.0M
2025-08-26 34.31 34.31 34.12 34.24 0.0M
2025-08-25 34.35 34.35 34.20 34.20 0.0M
2025-08-22 33.79 34.33 33.79 34.22 0.0M
2025-08-21 33.30 33.57 33.30 33.47 0.0M
2025-08-20 33.26 33.46 33.26 33.37 0.0M
2025-08-19 33.62 33.62 33.40 33.53 0.0M
2025-08-18 33.74 33.93 33.66 33.93 0.0M
2025-08-15 34.67 34.67 33.57 33.57 0.0M
2025-08-14 33.39 33.51 33.39 33.51 0.0M
2025-08-13 33.67 34.11 33.67 33.79 0.0M
2025-08-12 33.16 33.61 32.81 33.49 0.0M
2025-08-11 33.08 33.08 32.81 32.81 0.0M
2025-08-08 33.09 33.09 32.89 32.89 0.0M
2025-08-07 33.72 33.72 32.64 33.05 0.0M
2025-08-06 32.42 32.58 32.35 32.58 0.0M
2025-08-05 32.56 32.56 32.41 32.47 0.0M
2025-08-04 32.51 32.52 32.34 32.42 0.0M
2025-08-01 32.14 32.14 31.91 31.94 0.0M
2025-07-31 32.57 32.57 32.42 32.42 0.0M
2025-07-30 32.71 32.71 32.50 32.50 0.0M
2025-07-29 33.14 33.14 32.95 32.97 0.0M
2025-07-28 33.15 33.15 32.83 32.83 0.1M
2025-07-25 32.83 33.01 32.83 32.93 0.0M
2025-07-24 33.27 33.27 33.03 33.03 0.0M
2025-07-23 33.47 33.47 33.10 33.20 0.0M
2025-07-22 32.56 32.91 32.50 32.79 0.0M
2025-07-21 32.63 32.63 32.57 32.57 0.0M
2025-07-18 32.62 32.62 32.45 32.45 0.0M
2025-07-17 32.29 32.41 32.29 32.35 0.0M
2025-07-16 31.75 32.10 31.75 32.05 0.0M
2025-07-15 31.74 31.98 31.00 31.87 0.0M
2025-07-14 31.15 31.35 31.15 31.35 0.0M
2025-07-11 31.49 31.49 31.22 31.29 0.0M
2025-07-10 31.28 31.33 31.28 31.33 0.0M
2025-07-09 31.23 31.24 31.10 31.23 0.0M
2025-07-08 31.11 31.18 31.07 31.13 0.0M
2025-07-07 30.95 30.95 30.85 30.89 0.0M
2025-07-03 31.14 31.18 31.06 31.13 0.0M
2025-07-02 31.01 31.03 30.95 31.03 0.0M
2025-07-01 31.17 31.17 30.95 31.09 0.0M
2025-06-30 31.13 31.27 31.03 31.23 0.0M
2025-06-27 31.19 31.19 31.04 31.18 0.0M
2025-06-26 31.05 31.38 31.05 31.25 0.0M
2025-06-25 31.07 31.11 31.01 31.08 0.0M
2025-06-24 30.91 31.10 30.91 31.06 0.0M
2025-06-23 29.98 30.18 29.93 30.18 0.0M
2025-06-20 29.91 29.94 29.82 29.82 0.0M
2025-06-18 29.90 30.00 29.90 29.99 0.0M
2025-06-17 30.17 30.17 29.99 29.99 0.0M
2025-06-16 30.05 30.55 29.40 30.39 0.0M
2025-06-13 29.99 30.19 29.97 29.97 0.0M
2025-06-12 30.42 30.53 30.41 30.47 0.0M
2025-06-11 30.54 30.77 30.25 30.51 0.0M
2025-06-10 30.54 30.54 29.70 30.00 0.0M
2025-06-09 30.30 30.54 30.30 30.47 0.0M
2025-06-06 30.17 30.45 30.02 30.45 0.0M
2025-06-05 30.27 30.27 30.10 30.12 0.0M
2025-06-04 29.80 29.94 29.77 29.84 0.0M
2025-06-03 29.25 29.45 29.25 29.34 0.0M
2025-06-02 29.20 29.35 29.17 29.35 0.0M
2025-05-30 28.95 29.01 28.95 28.96 0.0M
2025-05-29 29.36 29.38 29.29 29.33 0.0M
2025-05-28 29.32 29.32 29.20 29.20 0.0M
2025-05-27 29.42 29.46 29.31 29.39 0.0M
2025-05-23 29.55 29.66 29.55 29.62 0.0M
2025-05-22 29.51 29.51 29.40 29.46 0.0M
2025-05-21 29.76 29.76 29.55 29.55 0.0M
2025-05-20 29.60 29.60 29.43 29.52 0.0M
2025-05-19 28.94 29.84 28.94 29.64 0.0M
2025-05-16 29.59 29.66 29.57 29.61 0.0M
2025-05-15 29.77 29.77 29.57 29.66 0.0M
2025-05-14 29.78 29.82 29.32 29.79 0.0M
2025-05-13 29.07 29.59 29.07 29.46 0.0M
2025-05-12 29.03 29.32 29.03 29.18 0.5M
2025-05-09 28.38 28.38 28.16 28.19 0.0M
2025-05-08 28.29 28.30 28.24 28.24 0.0M
2025-05-07 28.33 28.41 28.20 28.34 0.0M
2025-05-06 28.57 28.79 28.57 28.73 0.0M
2025-05-05 28.50 30.07 27.13 28.92 0.0M
2025-05-02 28.00 28.86 28.00 28.59 0.0M
2025-05-01 27.59 27.75 27.58 27.58 0.0M
2025-04-30 27.40 27.43 27.40 27.43 0.0M
2025-04-29 27.34 27.40 27.34 27.40 0.0M
2025-04-28 26.26 27.41 26.26 27.24 0.0M
2025-04-25 27.16 27.28 27.10 27.28 0.0M
2025-04-24 27.31 27.31 27.31 27.31 0.0M
2025-04-23 27.26 27.26 26.93 26.93 0.0M
2025-04-22 26.39 26.72 26.39 26.60 0.0M
2025-04-21 26.05 26.05 26.05 26.05 0.0M
2025-04-17 26.23 26.31 26.17 26.17 0.0M
2025-04-16 26.15 26.26 25.49 25.98 0.0M
2025-04-15 26.38 26.41 26.24 26.33 0.0M
2025-04-14 26.36 26.36 26.27 26.30 0.0M
2025-04-11 25.80 26.07 25.79 25.99 0.0M
2025-04-10 25.54 25.67 25.04 25.22 0.0M
2025-04-09 24.43 25.92 24.24 25.82 0.0M
2025-04-08 25.18 25.25 24.20 24.20 0.0M
2025-04-07 24.52 25.02 24.18 24.69 0.1M
2025-04-04 25.53 25.76 25.51 25.64 0.0M
2025-04-03 27.38 27.53 27.21 27.37 0.4M
2025-04-02 28.10 28.31 28.10 28.30 0.0M
2025-04-01 28.12 28.19 28.02 28.19 0.0M
2025-03-31 27.74 28.02 27.68 27.98 0.0M
2025-03-28 28.35 28.35 28.21 28.21 0.0M
2025-03-27 28.85 28.85 28.85 28.85 0.0M
2025-03-26 28.38 28.48 28.35 28.44 0.0M
2025-03-25 28.73 28.81 28.64 28.66 0.0M
2025-03-24 29.00 29.01 28.90 28.95 0.0M
2025-03-21 28.80 28.80 28.68 28.68 0.0M
2025-03-20 28.68 28.91 28.68 28.89 0.0M
2025-03-19 29.19 29.25 29.19 29.25 0.0M
2025-03-18 28.98 29.29 28.98 29.15 0.0M
2025-03-17 28.97 29.34 28.97 29.30 0.0M
2025-03-14 28.72 28.72 28.70 28.70 0.0M
2025-03-13 27.99 28.16 27.99 28.14 0.0M
2025-03-12 28.42 28.45 28.26 28.38 0.0M
2025-03-11 28.48 28.48 27.98 28.27 0.0M
2025-03-10 28.31 28.31 27.94 27.99 0.0M
2025-03-07 29.05 29.06 28.74 28.96 0.0M
2025-03-06 29.22 29.27 28.93 28.96 0.0M
2025-03-05 28.68 29.21 28.68 29.21 0.0M
2025-03-04 27.80 28.39 27.80 28.17 0.0M
2025-03-03 28.22 28.31 27.66 27.66 0.0M
2025-02-28 27.83 28.07 27.83 28.07 0.0M
2025-02-27 28.85 28.85 28.54 28.54 0.0M
2025-02-26 29.32 29.37 29.06 29.14 0.0M
2025-02-25 28.42 28.66 28.42 28.62 0.0M
2025-02-24 29.07 29.07 28.85 28.92 0.0M
2025-02-21 29.91 30.04 29.61 29.61 0.0M
2025-02-20 29.49 29.59 29.19 29.50 0.0M
2025-02-19 29.39 29.39 29.39 29.39 0.0M
2025-02-18 29.45 29.47 29.39 29.47 0.0M
2025-02-14 29.19 29.26 29.08 29.19 0.0M
2025-02-13 28.91 28.91 28.91 28.91 0.0M
2025-02-12 28.58 28.65 28.58 28.65 0.0M
2025-02-11 28.44 28.44 28.26 28.38 0.0M
2025-02-10 28.43 28.58 28.41 28.50 0.0M
2025-02-07 28.27 28.28 28.07 28.19 0.0M
2025-02-06 28.11 28.11 27.96 28.07 0.0M
2025-02-05 28.06 28.08 27.97 27.99 0.0M
2025-02-04 27.98 28.21 27.98 28.11 0.1M
2025-02-03 27.41 27.60 27.41 27.50 0.0M
2025-01-31 27.97 27.97 27.71 27.71 0.0M
2025-01-30 27.93 28.29 27.93 28.15 0.0M
2025-01-29 27.73 27.73 27.56 27.60 0.0M
2025-01-28 27.11 27.48 27.09 27.48 0.0M
2025-01-27 27.11 27.11 27.00 27.00 0.0M
2025-01-24 27.74 27.90 27.70 27.87 0.0M
2025-01-23 27.47 27.68 27.47 27.68 0.0M
2025-01-22 27.41 27.59 27.41 27.58 0.0M
2025-01-21 27.60 28.38 27.32 27.59 0.0M
2025-01-17 27.52 27.58 27.41 27.41 0.0M
2025-01-16 27.07 27.20 27.07 27.13 0.0M
2025-01-15 26.94 27.03 26.94 27.03 0.0M
2025-01-14 26.59 26.59 26.45 26.54 0.0M
2025-01-13 26.06 26.24 26.06 26.14 0.0M
2025-01-10 26.53 26.69 26.51 26.58 0.0M
2025-01-08 27.07 27.20 27.04 27.19 0.0M
2025-01-07 27.75 27.75 27.33 27.33 0.0M
2025-01-06 27.87 27.87 27.60 27.70 0.0M
2025-01-03 27.48 27.61 27.42 27.58 0.0M
2025-01-02 27.34 27.45 27.30 27.30 0.0M