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
2022-12-30 24.37 24.37 24.15 24.29 0.0M
2022-12-29 24.27 24.77 24.27 24.74 0.0M
2022-12-28 24.57 24.57 24.17 24.17 0.0M
2022-12-27 24.86 25.02 24.73 24.95 0.0M
2022-12-23 24.30 24.30 24.06 24.12 0.0M
2022-12-22 24.65 24.65 24.18 24.33 0.0M
2022-12-21 24.25 24.56 24.25 24.54 0.0M
2022-12-20 24.15 24.36 24.15 24.25 0.0M
2022-12-19 24.56 24.59 24.42 24.44 0.0M
2022-12-16 24.73 24.86 24.59 24.60 0.0M
2022-12-15 24.69 24.75 24.61 24.66 0.0M
2022-12-14 25.38 25.62 25.33 25.34 0.0M
2022-12-13 26.00 28.11 25.13 25.18 0.2M
2022-12-12 24.74 24.91 24.71 24.89 1.7M
2022-12-09 25.32 25.54 24.99 24.99 0.0M
2022-12-08 25.00 25.33 25.00 25.28 0.1M
2022-12-07 24.46 24.65 24.46 24.58 0.0M
2022-12-06 24.93 25.02 24.65 24.94 0.0M
2022-12-05 25.24 25.24 24.79 24.89 0.1M
2022-12-02 25.03 25.28 24.91 25.19 0.1M
2022-12-01 24.68 24.68 24.47 24.61 0.4M
2022-11-30 24.26 24.66 24.17 24.57 0.2M
2022-11-29 23.52 23.55 23.36 23.42 0.4M
2022-11-28 22.71 22.84 22.64 22.67 0.0M
2022-11-25 22.35 22.35 22.33 22.33 0.0M
2022-11-23 22.77 23.19 22.74 22.86 0.0M
2022-11-22 22.61 22.63 22.55 22.60 0.0M
2022-11-21 22.98 22.98 22.82 22.91 0.1M
2022-11-18 23.47 23.47 23.25 23.36 0.0M
2022-11-17 23.68 23.78 23.64 23.74 0.0M
2022-11-16 23.51 23.51 23.31 23.33 0.0M
2022-11-15 23.94 24.03 23.71 23.82 0.0M
2022-11-14 22.83 23.25 22.83 22.83 0.0M
2022-11-11 22.99 23.03 22.82 22.90 0.0M
2022-11-10 21.58 22.32 21.58 22.20 0.0M
2022-11-09 21.13 21.13 20.96 20.96 0.0M
2022-11-08 21.77 21.84 21.53 21.72 0.0M
2022-11-07 21.85 21.93 21.69 21.73 0.0M
2022-11-04 21.88 21.95 21.79 21.94 0.0M
2022-11-03 20.61 20.95 20.51 20.84 0.0M
2022-11-02 20.87 20.99 20.63 20.63 0.0M
2022-11-01 21.05 21.05 20.67 20.67 0.0M
2022-10-31 20.09 20.12 20.05 20.08 0.0M
2022-10-28 19.91 20.11 19.82 20.11 0.0M
2022-10-27 20.49 20.60 20.30 20.30 0.0M
2022-10-26 20.22 20.82 20.22 20.66 0.0M
2022-10-25 19.97 20.10 19.94 20.05 0.0M
2022-10-24 19.46 19.80 19.46 19.80 0.0M
2022-10-21 20.89 21.18 20.89 21.15 0.0M
2022-10-20 21.02 21.09 20.81 20.85 0.1M
2022-10-19 21.22 21.22 20.94 20.99 0.0M
2022-10-18 21.70 21.78 21.70 21.77 0.0M
2022-10-17 21.85 21.85 21.74 21.74 0.0M
2022-10-14 21.31 21.31 21.11 21.11 0.5M
2022-10-13 21.43 21.55 21.40 21.51 0.0M
2022-10-12 21.49 21.65 21.49 21.55 0.0M
2022-10-11 21.90 21.90 21.60 21.60 0.0M
2022-10-10 22.29 22.29 22.10 22.20 0.0M
2022-10-07 22.81 22.81 22.75 22.77 0.0M
2022-10-06 23.46 23.46 23.40 23.40 0.0M
2022-10-05 23.40 23.50 23.40 23.50 0.0M
2022-10-04 23.33 23.83 23.33 23.66 0.0M
2022-10-03 22.59 22.75 22.59 22.64 0.0M
2022-09-30 22.45 22.54 22.33 22.33 0.0M
2022-09-29 22.37 22.37 22.37 22.37 0.0M
2022-09-28 22.87 23.08 22.86 23.08 0.0M
2022-09-27 23.10 23.10 22.66 22.77 0.0M
2022-09-26 22.81 22.89 22.81 22.84 0.0M
2022-09-23 22.80 22.80 22.62 22.66 0.0M
2022-09-22 23.29 23.29 23.26 23.27 0.0M
2022-09-21 23.75 23.94 23.50 23.50 0.0M
2022-09-20 24.09 24.09 24.09 24.09 0.0M
2022-09-19 24.10 24.19 24.08 24.18 0.0M
2022-09-16 24.20 24.20 23.94 23.96 0.0M
2022-09-15 24.39 24.39 24.39 24.39 0.0M
2022-09-14 24.60 24.61 24.57 24.61 0.0M
2022-09-13 24.58 24.62 24.26 24.28 0.0M
2022-09-09 24.72 24.72 24.72 24.72 0.0M
2022-09-08 24.25 24.31 24.25 24.31 0.0M
2022-09-07 24.43 24.43 24.43 24.43 0.0M
2022-09-06 24.28 24.28 24.09 24.09 0.0M
2022-09-01 24.80 24.94 24.80 24.94 0.0M
2022-08-31 25.14 25.14 25.14 25.14 0.0M
2022-08-30 24.84 24.84 24.84 24.84 0.0M
2022-08-24 25.09 25.09 25.09 25.09 0.0M
2022-08-23 24.91 24.91 24.91 24.91 0.0M
2022-08-19 24.88 24.88 24.82 24.85 0.0M
2022-08-18 25.30 25.30 25.27 25.27 0.0M
2022-08-17 25.39 25.39 25.38 25.38 0.0M
2022-08-16 25.62 25.62 25.50 25.55 0.0M
2022-08-12 25.48 25.70 25.48 25.69 0.0M
2022-08-11 25.79 25.79 25.48 25.48 0.0M
2022-08-10 24.97 25.16 24.97 25.15 0.0M
2022-08-09 24.98 25.03 24.94 24.98 0.0M
2022-08-08 25.26 25.26 25.10 25.10 0.0M
2022-08-05 25.25 25.29 25.18 25.29 0.0M
2022-08-04 25.58 25.58 25.46 25.46 0.0M
2022-08-03 25.20 25.20 25.20 25.20 0.0M
2022-08-02 25.16 25.16 24.97 24.97 0.0M
2022-08-01 24.90 25.08 24.88 24.95 0.0M
2022-07-29 25.17 25.20 25.12 25.20 0.0M
2022-07-28 25.63 25.63 25.63 25.63 0.0M
2022-07-27 25.48 25.75 25.39 25.69 0.0M
2022-07-26 25.38 25.38 25.23 25.24 0.0M
2022-07-25 25.45 25.45 25.45 25.45 0.0M
2022-07-22 25.73 25.73 25.39 25.39 0.0M
2022-07-21 25.79 25.88 25.79 25.87 0.0M
2022-07-20 25.64 25.67 25.51 25.61 0.0M
2022-07-19 25.42 25.60 25.42 25.55 0.0M
2022-07-18 25.43 25.52 25.17 25.17 0.0M
2022-07-15 24.82 24.93 24.82 24.93 0.0M
2022-07-14 25.01 25.08 24.97 25.07 0.0M