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
2023-12-29 23.53 23.54 23.41 23.41 0.0M
2023-12-28 23.47 23.52 23.41 23.41 0.0M
2023-12-27 23.25 23.31 23.25 23.28 0.0M
2023-12-26 23.24 23.29 23.19 23.22 0.0M
2023-12-22 23.01 23.12 22.97 23.09 0.0M
2023-12-21 23.06 23.20 23.03 23.18 0.0M
2023-12-20 23.08 23.10 22.76 22.76 0.1M
2023-12-19 23.28 23.34 23.26 23.26 0.1M
2023-12-18 23.14 23.14 23.06 23.11 0.0M
2023-12-15 23.25 23.33 23.09 23.18 0.0M
2023-12-14 23.40 23.42 23.27 23.34 0.0M
2023-12-13 23.08 23.41 23.04 23.41 1.2M
2023-12-12 22.92 23.13 22.92 23.11 0.0M
2023-12-11 22.89 23.06 22.89 23.01 0.0M
2023-12-08 22.74 22.80 22.74 22.78 0.0M
2023-12-07 22.75 22.84 22.75 22.84 0.0M
2023-12-06 22.93 22.93 22.69 22.72 0.0M
2023-12-05 22.65 22.76 22.65 22.75 0.0M
2023-12-04 22.92 22.93 22.80 22.85 0.0M
2023-12-01 22.99 23.28 22.99 23.25 0.0M
2023-11-30 23.19 23.31 23.19 23.30 0.0M
2023-11-29 23.17 23.33 23.17 23.23 0.0M
2023-11-28 23.04 23.28 23.04 23.26 0.0M
2023-11-27 22.92 22.97 22.81 22.93 0.0M
2023-11-24 23.03 23.10 23.03 23.06 0.0M
2023-11-22 23.25 23.25 23.11 23.13 0.0M
2023-11-21 23.19 23.20 23.10 23.14 0.0M
2023-11-20 23.37 23.48 23.37 23.43 0.0M
2023-11-17 23.11 23.12 23.07 23.10 0.0M
2023-11-16 23.02 23.08 22.94 23.06 0.1M
2023-11-15 23.23 23.45 23.23 23.30 0.0M
2023-11-14 23.00 23.17 23.00 23.15 0.0M
2023-11-13 22.73 22.90 22.73 22.80 0.0M
2023-11-10 22.59 22.80 22.59 22.80 0.0M
2023-11-09 22.81 22.81 22.56 22.56 0.0M
2023-11-08 22.79 22.79 22.67 22.73 0.0M
2023-11-07 22.75 22.86 22.73 22.82 0.6M
2023-11-06 22.87 22.87 22.78 22.84 0.0M
2023-11-03 22.63 22.69 22.53 22.64 0.0M
2023-11-02 22.02 22.12 22.02 22.12 0.0M
2023-11-01 21.55 21.76 21.54 21.76 0.0M
2023-10-31 21.67 21.67 21.39 21.60 0.0M
2023-10-30 22.04 22.04 21.86 21.97 0.0M
2023-10-27 21.70 21.79 21.66 21.66 0.0M
2023-10-26 21.59 21.68 21.49 21.57 0.0M
2023-10-25 21.96 22.02 21.82 21.89 0.0M
2023-10-24 21.94 22.27 21.94 22.22 0.0M
2023-10-23 21.66 21.92 21.66 21.84 0.0M
2023-10-20 21.91 21.92 21.82 21.82 0.0M
2023-10-19 22.07 22.11 22.00 22.06 0.0M
2023-10-18 22.23 22.25 22.12 22.12 0.0M
2023-10-17 22.40 22.60 22.40 22.52 0.0M
2023-10-16 22.67 22.67 22.65 22.66 0.0M
2023-10-13 22.61 22.61 22.45 22.49 0.0M
2023-10-12 22.92 22.92 22.59 22.69 0.0M
2023-10-11 22.87 22.94 22.81 22.87 0.0M
2023-10-10 22.68 22.82 22.66 22.80 0.0M
2023-10-09 22.21 22.43 22.21 22.43 0.0M
2023-10-06 22.19 22.62 22.19 22.62 0.0M
2023-10-05 21.94 22.13 21.94 22.13 0.0M
2023-10-04 22.04 22.04 21.93 22.01 0.0M
2023-10-03 22.18 22.18 22.00 22.05 0.0M
2023-10-02 22.33 22.33 22.22 22.31 0.0M
2023-09-29 22.43 22.43 22.33 22.33 0.0M
2023-09-28 22.12 22.30 22.12 22.29 0.0M
2023-09-27 22.19 22.23 22.14 22.19 0.2M
2023-09-26 22.16 22.16 22.03 22.05 0.0M
2023-09-25 22.23 22.37 22.23 22.35 0.0M
2023-09-22 22.44 22.47 22.38 22.40 0.0M
2023-09-21 22.04 22.09 22.00 22.00 0.5M
2023-09-20 22.75 22.75 22.27 22.52 0.0M
2023-09-19 22.77 22.77 22.69 22.77 0.0M
2023-09-18 22.91 22.96 22.84 22.95 0.0M
2023-09-15 23.16 23.16 23.00 23.05 0.0M
2023-09-14 23.22 23.27 23.17 23.23 0.0M
2023-09-13 23.06 23.16 23.00 23.06 0.0M
2023-09-12 23.14 23.19 23.11 23.11 0.0M
2023-09-11 23.17 23.23 23.15 23.20 0.0M
2023-09-08 23.00 23.00 22.91 22.94 0.0M
2023-09-07 23.07 23.07 22.97 23.01 0.0M
2023-09-06 23.50 23.50 23.44 23.45 0.0M
2023-09-05 23.66 23.66 23.59 23.59 0.0M
2023-09-01 24.00 24.00 23.83 23.90 0.0M
2023-08-31 23.63 23.63 23.51 23.58 0.0M
2023-08-30 23.64 23.74 23.64 23.67 0.0M
2023-08-29 23.27 23.69 23.27 23.69 0.0M
2023-08-28 23.04 23.15 23.04 23.11 0.0M
2023-08-25 22.79 22.96 22.62 22.87 0.0M
2023-08-24 23.09 23.10 22.97 22.97 0.0M
2023-08-23 23.05 23.14 23.05 23.07 0.0M
2023-08-22 22.66 22.67 22.58 22.65 0.0M
2023-08-21 22.58 22.66 22.56 22.66 0.0M
2023-08-18 22.59 22.66 22.42 22.56 0.8M
2023-08-17 23.07 23.07 22.80 22.81 0.0M
2023-08-16 22.78 22.78 22.65 22.73 0.0M
2023-08-15 23.00 23.02 22.86 22.89 0.2M
2023-08-14 23.34 23.49 23.34 23.46 0.0M
2023-08-11 23.65 23.65 23.47 23.52 0.0M
2023-08-10 24.14 24.40 23.99 24.02 0.1M
2023-08-09 23.96 24.02 23.88 23.93 0.0M
2023-08-08 23.93 23.93 23.71 23.87 0.0M
2023-08-07 24.42 24.42 24.19 24.28 0.0M
2023-08-04 24.49 24.54 24.29 24.29 0.0M
2023-08-03 24.21 24.37 24.21 24.36 0.0M
2023-08-02 24.48 24.48 24.02 24.10 0.0M
2023-08-01 24.95 24.95 24.83 24.85 0.0M
2023-07-31 25.07 25.21 25.07 25.18 0.0M
2023-07-28 25.03 25.23 25.03 25.20 0.0M
2023-07-27 24.83 24.83 24.41 24.41 0.0M
2023-07-26 24.48 24.75 24.48 24.70 0.0M
2023-07-25 24.67 24.68 24.61 24.61 0.0M
2023-07-24 24.17 24.47 24.17 24.39 0.0M
2023-07-21 24.08 24.17 24.05 24.10 0.0M
2023-07-20 24.37 24.37 24.09 24.09 0.0M
2023-07-19 24.52 24.52 24.45 24.48 0.0M
2023-07-18 24.40 24.48 24.32 24.46 0.0M
2023-07-17 24.63 24.72 24.59 24.69 0.0M
2023-07-14 24.73 24.73 24.60 24.62 0.0M
2023-07-13 24.60 24.92 24.60 24.91 0.0M
2023-07-12 24.27 24.48 24.27 24.41 0.0M
2023-07-11 23.73 23.91 23.73 23.87 0.0M
2023-07-10 23.45 23.68 23.45 23.64 0.0M
2023-07-07 23.51 23.73 23.49 23.59 0.0M
2023-07-06 23.48 23.48 23.23 23.34 0.0M
2023-07-05 23.62 23.87 23.62 23.79 0.1M
2023-07-03 23.97 24.04 23.87 23.93 0.0M
2023-06-30 23.57 23.83 23.57 23.72 0.0M
2023-06-29 23.50 23.56 23.39 23.51 0.0M
2023-06-28 23.65 23.68 23.57 23.58 0.0M
2023-06-27 23.69 23.81 23.65 23.77 0.0M
2023-06-26 23.52 23.60 23.51 23.54 0.0M
2023-06-23 23.45 23.61 23.38 23.49 0.0M
2023-06-22 23.74 23.90 23.74 23.84 0.0M
2023-06-21 23.79 23.87 23.78 23.86 0.0M
2023-06-20 24.22 24.22 23.96 24.06 0.0M
2023-06-16 24.63 24.67 24.54 24.59 0.0M
2023-06-15 24.44 24.68 24.44 24.68 0.0M
2023-06-14 24.31 24.45 24.31 24.42 0.0M
2023-06-13 24.25 24.37 24.20 24.27 0.0M
2023-06-12 24.02 24.05 23.87 23.98 0.0M
2023-06-09 23.90 23.96 23.78 23.86 0.0M
2023-06-08 23.61 23.85 23.61 23.83 0.0M
2023-06-07 23.80 23.87 23.59 23.67 0.0M
2023-06-06 23.49 23.99 23.49 23.90 0.0M
2023-06-05 23.69 23.91 23.69 23.91 0.0M
2023-06-02 23.87 23.96 23.84 23.86 0.0M
2023-06-01 23.11 23.55 23.11 23.50 0.0M
2023-05-31 23.16 23.16 22.92 23.09 0.0M
2023-05-30 23.30 23.38 23.19 23.30 0.0M
2023-05-26 23.45 23.55 23.45 23.49 0.0M
2023-05-25 23.13 23.18 23.08 23.12 0.0M
2023-05-24 23.04 23.05 22.93 23.03 0.0M
2023-05-23 23.43 23.43 23.19 23.19 0.0M
2023-05-22 23.57 23.65 23.57 23.63 0.0M
2023-05-19 23.37 23.37 23.28 23.36 0.0M
2023-05-18 23.48 23.48 23.29 23.36 0.0M
2023-05-17 23.36 23.62 23.36 23.60 0.0M
2023-05-16 23.51 23.62 23.50 23.57 0.0M
2023-05-15 23.68 23.90 23.68 23.84 0.0M
2023-05-12 23.31 23.31 23.17 23.23 0.0M
2023-05-11 23.35 23.50 23.35 23.49 0.0M
2023-05-10 23.37 23.39 23.24 23.39 0.0M
2023-05-09 23.26 23.26 23.20 23.26 0.0M
2023-05-08 23.49 23.65 23.49 23.62 0.0M
2023-05-05 23.52 23.63 23.43 23.59 0.0M
2023-05-04 23.30 23.40 23.27 23.34 0.0M
2023-05-03 23.34 23.36 23.19 23.21 0.0M
2023-05-02 23.54 23.54 23.20 23.26 0.0M
2023-05-01 23.61 23.61 23.52 23.57 0.0M
2023-04-28 23.51 23.62 23.51 23.59 0.0M
2023-04-27 23.33 23.53 23.33 23.49 0.0M
2023-04-26 23.34 23.34 23.10 23.10 0.0M
2023-04-25 23.27 23.27 22.83 22.90 0.0M
2023-04-24 23.73 23.73 23.40 23.49 0.0M
2023-04-21 23.83 23.83 23.67 23.76 0.0M
2023-04-20 24.23 24.23 24.04 24.04 0.0M
2023-04-19 24.04 24.25 24.04 24.19 0.0M
2023-04-18 24.46 24.46 24.40 24.42 0.0M
2023-04-17 24.42 24.42 24.21 24.36 0.0M
2023-04-14 24.41 24.41 24.10 24.20 0.0M
2023-04-13 24.37 24.47 24.37 24.43 0.0M
2023-04-12 24.46 24.46 23.92 23.93 0.0M
2023-04-11 24.61 24.61 24.54 24.54 0.0M
2023-04-10 24.54 24.67 24.54 24.63 0.0M
2023-04-06 24.47 24.69 24.47 24.63 0.0M
2023-04-05 24.59 24.59 24.32 24.43 0.0M
2023-04-04 24.69 24.75 24.58 24.70 0.0M
2023-04-03 24.79 24.84 24.66 24.83 0.0M
2023-03-31 24.63 24.80 24.63 24.75 0.0M
2023-03-30 24.77 24.77 24.68 24.72 0.0M
2023-03-29 24.42 24.48 24.40 24.41 0.0M
2023-03-28 24.25 24.42 24.21 24.25 0.0M
2023-03-27 23.85 24.00 23.85 23.95 0.0M
2023-03-24 24.27 24.28 24.06 24.21 0.0M
2023-03-23 24.68 24.68 24.22 24.39 0.0M
2023-03-22 23.93 23.95 23.82 23.82 0.0M
2023-03-21 23.86 24.02 23.82 23.99 0.0M
2023-03-20 23.49 23.60 23.49 23.51 0.0M
2023-03-17 23.87 23.91 23.63 23.75 0.0M
2023-03-16 23.48 23.97 23.48 23.92 0.0M
2023-03-15 23.32 23.47 23.23 23.40 0.0M
2023-03-14 23.89 23.96 23.79 23.95 0.0M
2023-03-13 23.57 23.88 23.47 23.78 0.0M
2023-03-10 23.52 23.73 23.48 23.48 0.0M
2023-03-09 24.08 24.08 23.52 23.61 0.0M
2023-03-08 24.57 24.58 24.44 24.54 0.0M
2023-03-07 24.87 24.87 24.59 24.62 0.0M
2023-03-06 25.08 25.09 25.00 25.01 0.0M
2023-03-03 25.26 25.34 25.25 25.27 0.0M
2023-03-02 24.88 25.15 24.84 25.09 0.0M
2023-03-01 24.89 24.89 24.72 24.77 0.0M
2023-02-28 24.16 24.16 24.01 24.01 0.0M
2023-02-27 24.03 24.11 24.03 24.06 0.0M
2023-02-24 23.90 23.90 23.62 23.71 0.1M
2023-02-23 24.95 24.95 24.39 24.59 0.0M
2023-02-22 24.74 24.74 24.56 24.60 0.0M
2023-02-21 24.92 24.96 24.72 24.72 0.0M
2023-02-17 25.65 25.65 25.21 25.35 0.0M
2023-02-16 26.12 26.26 26.05 26.10 0.2M
2023-02-15 25.75 26.03 25.69 26.03 0.0M
2023-02-14 26.10 26.26 26.06 26.26 0.0M
2023-02-13 26.39 26.47 26.38 26.38 0.0M
2023-02-10 26.20 26.20 25.89 25.91 0.0M
2023-02-09 26.91 26.91 26.46 26.58 0.1M
2023-02-08 26.22 26.34 26.14 26.19 0.0M
2023-02-07 26.22 26.49 26.06 26.46 0.0M
2023-02-06 26.01 26.10 25.78 26.09 0.0M
2023-02-03 27.07 27.09 26.59 26.59 0.0M
2023-02-02 27.19 27.34 27.19 27.26 0.0M
2023-02-01 27.26 27.69 27.02 27.52 0.0M
2023-01-31 26.71 27.11 26.71 26.89 0.0M
2023-01-30 27.26 27.26 27.01 27.08 0.0M
2023-01-27 27.95 28.07 27.70 27.99 0.1M
2023-01-26 27.85 28.05 27.78 28.05 0.1M
2023-01-25 27.24 27.56 27.24 27.56 0.0M
2023-01-24 27.36 27.57 27.36 27.53 0.0M
2023-01-23 27.63 27.73 27.54 27.65 0.0M
2023-01-20 27.23 27.39 27.17 27.32 0.0M
2023-01-19 26.88 26.89 26.65 26.78 0.1M
2023-01-18 27.05 27.05 26.46 26.46 0.1M
2023-01-17 26.81 26.88 26.70 26.83 0.0M
2023-01-13 27.11 27.27 27.06 27.27 0.1M
2023-01-12 26.69 29.27 26.57 26.82 0.3M
2023-01-11 26.66 26.88 26.66 26.80 0.0M
2023-01-10 26.68 26.88 26.56 26.82 0.0M
2023-01-09 26.92 26.92 26.73 26.73 0.0M
2023-01-06 26.12 26.60 26.12 26.57 0.0M
2023-01-05 26.39 26.41 26.18 26.41 0.0M
2023-01-04 25.74 26.42 25.74 26.26 0.0M
2023-01-03 25.24 25.27 24.78 24.97 0.0M