Matthews China Discovery Active ETF

MCHS
🏛️ usa →
34.12
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
2024-12-31 25.64 25.64 25.64 25.64 0.0M
2024-12-30 25.74 25.74 25.74 25.74 0.0M
2024-12-27 25.93 25.93 25.93 25.93 0.0M
2024-12-26 26.16 26.16 26.16 26.16 0.0M
2024-12-24 26.04 26.04 26.04 26.04 0.0M
2024-12-23 25.86 25.86 25.86 25.86 0.0M
2024-12-20 25.71 25.71 25.71 25.71 0.0M
2024-12-19 25.62 25.62 25.62 25.62 0.0M
2024-12-18 25.87 25.87 25.47 25.47 0.0M
2024-12-17 27.24 27.29 27.24 27.29 0.0M
2024-12-16 26.91 26.91 26.91 26.91 0.0M
2024-12-13 27.44 27.44 27.44 27.44 0.0M
2024-12-12 27.71 27.79 27.71 27.79 0.0M
2024-12-10 27.59 27.59 27.59 27.59 0.0M
2024-12-09 28.70 29.20 28.70 28.97 0.0M
2024-12-06 27.21 27.36 27.05 27.05 0.0M
2024-12-05 26.80 26.86 26.77 26.77 0.0M
2024-12-03 26.94 26.94 26.94 26.94 0.0M
2024-12-02 26.94 26.97 26.94 26.97 0.0M
2024-11-29 26.66 27.01 26.66 27.01 0.0M
2024-11-26 26.22 26.22 26.05 26.05 0.0M
2024-11-25 26.29 26.29 26.29 26.29 0.0M
2024-11-22 26.36 26.36 26.28 26.36 0.0M
2024-11-21 27.03 27.16 27.03 27.13 0.0M
2024-11-19 26.68 26.80 26.68 26.80 0.0M
2024-11-18 26.61 26.67 26.61 26.67 0.0M
2024-11-15 26.81 26.81 26.67 26.67 0.0M
2024-11-14 26.98 26.98 26.88 26.88 0.0M
2024-11-13 27.47 27.47 27.15 27.15 0.0M
2024-11-12 27.40 27.40 27.40 27.40 0.0M
2024-11-07 29.20 29.42 29.20 29.39 0.0M
2024-11-06 28.07 28.14 28.07 28.14 0.0M
2024-11-05 28.23 28.29 28.23 28.24 0.0M
2024-11-04 27.78 27.82 27.78 27.82 0.0M
2024-11-01 27.60 27.60 27.39 27.39 0.0M
2024-10-31 27.51 27.51 27.51 27.51 0.0M
2024-10-30 27.68 27.68 27.68 27.68 0.0M
2024-10-29 28.04 28.09 27.80 27.80 0.0M
2024-10-28 28.30 28.43 28.30 28.43 0.0M
2024-10-25 27.90 28.00 27.88 27.88 0.0M
2024-10-24 27.67 27.67 27.56 27.56 0.0M
2024-10-23 28.12 28.12 27.86 27.86 0.0M
2024-10-22 28.17 28.17 28.14 28.14 0.0M
2024-10-21 27.47 27.58 27.36 27.58 0.0M
2024-10-18 27.73 27.73 27.73 27.73 0.0M
2024-10-17 26.56 26.65 26.43 26.48 0.0M
2024-10-16 27.32 27.52 27.32 27.52 0.0M
2024-10-15 27.43 27.43 26.81 26.91 0.0M
2024-10-14 28.01 28.27 28.00 28.04 0.0M
2024-10-11 28.10 28.39 28.10 28.39 0.0M
2024-10-10 28.26 28.38 28.26 28.38 0.0M
2024-10-09 28.11 28.44 27.96 28.44 0.0M
2024-10-08 29.03 29.31 28.80 29.15 0.0M
2024-10-07 32.08 32.98 31.82 32.98 0.0M
2024-10-04 30.89 31.23 30.88 31.23 0.0M
2024-10-03 29.69 30.28 29.69 30.10 0.0M
2024-10-02 30.83 31.06 30.29 31.06 0.0M
2024-10-01 28.54 29.04 28.54 29.04 0.0M
2024-09-30 28.74 28.99 28.48 28.48 0.0M
2024-09-27 27.38 27.91 27.38 27.90 0.0M
2024-09-26 26.79 26.99 26.79 26.99 0.0M
2024-09-25 24.96 24.96 24.96 24.96 0.0M
2024-09-24 25.28 25.57 25.19 25.57 0.0M
2024-09-23 23.96 24.06 23.94 24.02 0.0M
2024-09-20 23.99 24.01 23.97 23.98 0.0M
2024-09-19 23.77 23.98 23.55 23.98 0.0M
2024-09-18 23.17 23.18 23.10 23.13 0.0M
2024-09-17 23.12 23.16 23.12 23.12 0.0M
2024-09-13 23.07 23.07 23.07 23.07 0.0M
2024-09-12 23.07 23.07 23.07 23.07 0.0M
2024-09-09 23.16 23.16 23.16 23.16 0.0M
2024-09-06 23.49 23.49 23.45 23.45 0.0M
2024-09-05 23.84 23.84 23.84 23.84 0.0M
2024-09-04 23.64 23.64 23.64 23.64 0.0M
2024-09-03 23.79 23.79 23.79 23.79 0.0M
2024-08-30 23.76 23.76 23.76 23.76 0.0M
2024-08-29 23.40 23.48 23.40 23.48 0.0M
2024-08-27 23.35 23.35 23.35 23.35 0.0M
2024-08-26 23.31 23.31 23.24 23.24 0.0M
2024-08-22 23.33 23.33 23.33 23.33 0.0M
2024-08-21 23.70 23.70 23.70 23.70 0.0M
2024-08-20 23.59 23.59 23.59 23.59 0.0M
2024-08-19 24.11 24.11 24.11 24.11 0.0M
2024-08-16 23.83 23.84 23.83 23.84 0.0M
2024-08-15 23.91 23.91 23.91 23.91 0.0M
2024-08-14 23.79 23.79 23.79 23.79 0.0M
2024-08-13 24.40 24.40 24.40 24.40 0.0M
2024-08-12 24.07 24.07 24.07 24.07 0.0M
2024-08-08 24.05 24.05 24.05 24.05 0.0M
2024-08-07 23.81 23.81 23.65 23.65 0.0M
2024-08-06 23.38 23.38 23.38 23.38 0.0M
2024-08-05 23.07 23.07 23.07 23.07 0.0M
2024-08-02 23.53 23.53 23.53 23.53 0.0M
2024-08-01 23.70 23.70 23.62 23.62 0.0M
2024-07-31 24.30 24.30 24.30 24.30 0.0M
2024-07-30 23.60 23.60 23.60 23.60 0.0M
2024-07-29 23.64 23.64 23.64 23.64 0.0M
2024-07-26 24.07 24.08 23.97 24.08 0.0M
2024-07-25 23.82 23.82 23.82 23.82 0.0M
2024-07-24 23.95 23.95 23.95 23.95 0.0M
2024-07-23 24.16 24.20 24.11 24.11 0.0M
2024-07-19 24.37 24.37 24.37 24.37 0.0M
2024-07-18 24.75 24.80 24.66 24.66 0.0M
2024-07-17 24.88 24.88 24.88 24.88 0.0M
2024-07-16 25.00 25.00 25.00 25.00 0.0M
2024-07-15 25.10 25.10 25.10 25.10 0.0M
2024-07-12 25.55 25.55 25.36 25.36 0.0M
2024-07-11 25.48 25.50 25.48 25.50 0.0M
2024-07-10 25.01 25.02 24.96 24.96 0.0M
2024-07-09 25.23 25.23 25.23 25.23 0.0M
2024-07-08 25.12 25.12 25.00 25.00 0.0M
2024-07-05 25.43 25.43 25.43 25.43 0.0M
2024-07-02 25.43 25.43 25.43 25.43 0.0M
2024-07-01 25.61 25.66 25.55 25.55 0.0M
2024-06-28 25.57 25.57 25.57 25.57 0.0M
2024-06-27 25.56 25.56 25.38 25.38 0.0M
2024-06-26 25.89 25.89 25.89 25.89 0.0M
2024-06-25 25.84 25.84 25.84 25.84 0.0M
2024-06-24 26.15 26.15 26.15 26.15 0.0M
2024-06-21 26.18 26.18 26.18 26.18 0.0M
2024-06-20 26.19 26.19 26.19 26.19 0.0M
2024-06-18 26.72 26.72 26.72 26.72 0.0M
2024-06-17 26.76 26.76 26.76 26.76 0.0M
2024-06-13 26.85 26.85 26.85 26.85 0.0M
2024-06-12 26.94 26.94 26.94 26.94 0.0M
2024-06-11 26.69 26.69 26.69 26.69 0.0M
2024-06-10 27.08 27.08 27.04 27.04 0.0M
2024-06-07 26.91 26.91 26.80 26.80 0.0M
2024-06-06 27.29 27.29 27.29 27.29 0.0M
2024-06-05 27.33 27.34 27.26 27.26 0.0M
2024-06-04 27.54 27.54 27.54 27.54 0.0M
2024-06-03 27.10 27.10 27.08 27.09 0.0M
2024-05-31 26.96 27.05 26.84 27.05 0.0M
2024-05-30 27.11 27.21 27.10 27.17 0.0M
2024-05-29 27.09 27.09 27.09 27.09 0.0M
2024-05-28 27.18 27.23 27.18 27.23 0.0M
2024-05-24 26.85 26.85 26.85 26.85 0.0M
2024-05-23 27.29 27.29 26.93 26.93 0.0M
2024-05-22 27.76 27.80 27.57 27.57 0.0M
2024-05-21 27.90 27.90 27.90 27.90 0.0M
2024-05-20 27.98 27.99 27.98 27.99 0.0M
2024-05-17 28.31 28.31 28.31 28.31 0.0M
2024-05-16 28.02 28.02 28.00 28.00 0.0M
2024-05-15 27.77 27.84 27.77 27.84 0.0M
2024-05-14 27.72 27.72 27.72 27.72 0.0M
2024-05-13 27.59 27.59 27.59 27.59 0.0M
2024-05-10 27.49 27.49 27.49 27.49 0.0M
2024-05-09 27.80 27.80 27.80 27.80 0.0M
2024-05-08 27.06 27.06 27.06 27.06 0.0M
2024-05-07 27.53 27.53 27.53 27.53 0.0M
2024-05-06 27.72 27.73 27.72 27.73 0.0M
2024-05-03 27.45 27.58 27.45 27.58 0.0M
2024-05-02 26.92 27.48 26.92 27.39 0.0M
2024-05-01 26.42 26.42 26.42 26.42 0.0M
2024-04-30 26.46 26.46 26.46 26.46 0.0M
2024-04-29 26.62 26.68 26.58 26.68 0.0M
2024-04-26 26.30 26.35 26.30 26.35 0.0M
2024-04-25 25.79 25.79 25.79 25.79 0.0M
2024-04-24 25.76 25.76 25.76 25.76 0.0M
2024-04-23 25.18 25.35 25.18 25.31 0.0M
2024-04-22 25.17 25.17 25.17 25.17 0.0M
2024-04-19 25.27 25.27 25.24 25.24 0.0M
2024-04-18 25.51 25.53 25.49 25.53 0.0M
2024-04-17 25.40 25.40 25.30 25.30 0.0M
2024-04-15 25.65 25.65 25.52 25.52 0.0M
2024-04-12 25.54 25.54 25.54 25.54 0.0M
2024-04-11 25.92 25.92 25.92 25.92 0.0M
2024-04-09 26.31 26.31 26.31 26.31 0.0M
2024-04-08 26.12 26.12 26.12 26.12 0.0M
2024-04-05 26.06 26.06 26.06 26.06 0.0M
2024-04-04 26.48 26.56 26.27 26.27 0.0M
2024-04-03 26.15 26.28 26.15 26.28 0.0M
2024-04-02 26.18 26.21 26.13 26.13 0.0M
2024-04-01 25.97 26.13 25.97 26.05 0.0M
2024-03-28 25.51 25.58 25.51 25.55 0.0M
2024-03-27 25.35 25.46 25.35 25.46 0.0M
2024-03-22 26.04 26.04 26.04 26.04 0.0M
2024-03-20 26.55 26.55 26.55 26.55 0.0M
2024-03-19 26.33 26.33 26.33 26.33 0.0M
2024-03-18 26.49 26.49 26.48 26.48 0.0M
2024-03-15 26.42 26.42 26.42 26.42 0.0M
2024-03-13 26.59 26.59 26.56 26.56 0.0M
2024-03-11 26.30 26.30 26.25 26.25 0.0M
2024-03-07 25.71 25.80 25.71 25.80 0.0M
2024-03-06 25.97 26.02 25.97 26.02 0.0M
2024-03-05 25.60 25.61 25.60 25.61 0.0M
2024-03-04 26.14 26.14 26.04 26.04 0.0M
2024-02-29 25.65 25.65 25.65 25.65 0.0M
2024-02-28 25.32 25.37 25.32 25.37 0.0M
2024-02-27 25.58 25.58 25.48 25.53 0.0M
2024-02-26 25.06 25.06 25.06 25.06 0.0M
2024-02-23 25.04 25.04 25.04 25.04 0.0M
2024-02-22 24.85 24.85 24.85 24.85 0.0M
2024-02-21 24.68 24.68 24.54 24.56 0.0M
2024-02-16 24.67 24.67 24.55 24.55 0.0M
2024-02-15 24.13 24.13 24.05 24.05 0.0M
2024-02-14 23.81 23.95 23.81 23.95 0.0M
2024-02-13 23.62 23.62 23.62 23.62 0.0M
2024-02-09 23.78 23.78 23.77 23.77 0.0M
2024-02-08 23.63 23.63 23.63 23.63 0.0M
2024-02-07 23.69 23.70 23.69 23.70 0.0M
2024-02-06 23.29 23.66 23.29 23.66 0.0M
2024-02-05 22.55 22.55 22.50 22.50 0.0M
2024-02-01 23.16 23.16 23.12 23.12 0.0M
2024-01-31 22.99 22.99 22.99 22.99 0.0M
2024-01-30 23.25 23.25 23.25 23.25 0.0M
2024-01-29 23.76 23.76 23.76 23.76 0.0M
2024-01-26 23.91 23.92 23.91 23.92 0.0M
2024-01-25 24.19 24.22 24.19 24.22 0.0M
2024-01-24 24.32 24.32 24.26 24.26 0.0M
2024-01-23 23.85 23.85 23.85 23.85 0.0M
2024-01-22 23.26 23.41 23.26 23.41 0.0M
2024-01-19 23.87 24.06 23.87 24.06 0.0M
2024-01-18 24.13 24.18 24.13 24.18 0.0M
2024-01-17 24.07 24.18 24.07 24.18 0.0M
2024-01-16 25.14 25.14 24.92 24.92 0.0M
2024-01-12 25.47 25.47 25.47 25.47 0.0M