Matthews Emerging Markets Discovery Active ETF

MEMS
🏛️ usa →
26.48
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 26.48 26.48 26.48 26.48 0.0M
2025-09-25 26.67 26.67 26.54 26.60 0.0M
2025-09-24 27.04 27.04 26.97 26.97 0.0M
2025-09-23 27.28 27.30 27.24 27.24 0.0M
2025-09-22 27.53 27.53 27.51 27.51 0.0M
2025-09-19 27.70 27.70 27.66 27.66 0.0M
2025-09-18 27.73 27.73 27.68 27.68 0.0M
2025-09-17 27.69 27.69 27.69 27.69 0.0M
2025-09-16 27.51 27.54 27.49 27.54 0.0M
2025-09-15 27.53 27.54 27.53 27.54 0.0M
2025-09-12 27.27 27.27 27.20 27.21 0.0M
2025-09-11 27.40 27.40 27.34 27.36 0.0M
2025-09-10 27.22 27.22 27.17 27.17 0.0M
2025-09-09 27.04 27.07 26.95 27.02 0.0M
2025-09-08 26.90 26.94 26.74 26.91 0.0M
2025-09-05 26.83 26.83 26.75 26.75 0.0M
2025-09-04 26.39 26.44 26.31 26.44 0.0M
2025-09-03 26.45 26.48 26.45 26.48 0.0M
2025-09-02 26.15 26.21 26.15 26.21 0.0M
2025-08-29 26.49 26.56 26.49 26.56 0.0M
2025-08-28 26.66 26.71 26.66 26.71 0.0M
2025-08-27 26.42 26.63 26.42 26.57 0.0M
2025-08-26 26.58 26.58 26.52 26.52 0.0M
2025-08-25 26.68 26.68 26.52 26.52 0.0M
2025-08-22 26.65 26.65 26.62 26.63 0.0M
2025-08-21 26.34 26.34 26.25 26.34 0.0M
2025-08-20 26.21 26.27 26.20 26.27 0.0M
2025-08-19 26.48 26.48 26.43 26.43 0.0M
2025-08-18 26.60 26.66 26.60 26.66 0.0M
2025-08-15 26.25 26.26 26.25 26.26 0.0M
2025-08-14 26.15 26.26 26.15 26.23 0.0M
2025-08-13 26.41 26.41 26.38 26.39 0.0M
2025-08-12 26.20 26.37 26.20 26.37 0.0M
2025-08-11 26.05 26.05 26.05 26.05 0.0M
2025-08-08 26.07 26.23 26.07 26.16 0.0M
2025-08-07 26.10 26.15 26.10 26.15 0.0M
2025-08-06 25.89 25.93 25.83 25.93 0.0M
2025-08-05 25.89 25.97 25.85 25.87 0.0M
2025-08-04 25.68 25.82 25.65 25.71 0.0M
2025-08-01 25.52 25.52 25.52 25.52 0.0M
2025-07-31 25.66 25.66 25.66 25.66 0.0M
2025-07-30 25.77 25.78 25.67 25.67 0.0M
2025-07-29 26.00 26.05 25.83 25.93 0.0M
2025-07-28 25.93 26.05 25.93 25.96 0.0M
2025-07-25 26.29 26.29 26.29 26.29 0.0M
2025-07-24 26.48 26.48 26.40 26.40 0.0M
2025-07-23 26.59 26.59 26.59 26.59 0.0M
2025-07-22 26.37 26.37 26.34 26.34 0.0M
2025-07-21 26.43 26.43 26.43 26.43 0.0M
2025-07-18 26.40 26.40 26.40 26.40 0.0M
2025-07-17 26.63 26.63 26.63 26.63 0.0M
2025-07-16 26.27 26.44 26.26 26.44 0.0M
2025-07-15 26.35 26.35 26.35 26.35 0.0M
2025-07-14 26.24 26.24 26.13 26.20 0.0M
2025-07-11 26.20 26.20 26.16 26.16 0.0M
2025-07-10 26.40 26.40 26.40 26.40 0.0M
2025-07-09 26.32 26.32 26.32 26.32 0.0M
2025-07-08 26.30 26.30 26.30 26.30 0.0M
2025-07-07 25.88 25.88 25.88 25.88 0.0M
2025-07-03 26.37 26.37 26.37 26.37 0.0M
2025-07-02 26.05 26.05 26.05 26.05 0.0M
2025-07-01 25.98 26.05 25.97 25.97 0.0M
2025-06-30 26.18 26.18 26.18 26.18 0.0M
2025-06-27 25.80 25.92 25.77 25.79 0.0M
2025-06-26 25.77 25.77 25.77 25.77 0.0M
2025-06-25 25.74 25.74 25.74 25.74 0.0M
2025-06-24 25.66 25.67 25.66 25.67 0.0M
2025-06-23 24.89 25.10 24.89 25.10 0.0M
2025-06-20 25.08 25.08 24.91 24.91 0.0M
2025-06-18 25.44 25.51 25.35 25.41 0.0M
2025-06-17 25.47 25.48 25.23 25.23 0.0M
2025-06-16 25.79 25.92 25.78 25.92 0.0M
2025-06-13 25.36 25.44 25.30 25.30 0.0M
2025-06-12 26.00 26.23 26.00 26.03 0.0M
2025-06-11 25.94 25.94 25.87 25.87 0.0M
2025-06-10 25.67 25.77 25.67 25.77 0.0M
2025-06-09 25.42 25.53 25.42 25.53 0.0M
2025-06-06 25.04 25.22 25.04 25.22 0.0M
2025-06-05 24.94 24.95 24.94 24.95 0.0M
2025-06-04 24.90 25.02 24.88 24.88 0.0M
2025-06-03 24.80 24.82 24.80 24.82 0.0M
2025-06-02 24.47 24.62 24.47 24.62 0.0M
2025-05-30 24.30 24.42 24.28 24.42 0.0M
2025-05-29 24.56 24.64 24.49 24.64 0.0M
2025-05-28 24.46 24.46 24.33 24.33 0.0M
2025-05-27 24.57 24.74 24.57 24.65 0.0M
2025-05-23 24.16 24.26 24.15 24.26 0.0M
2025-05-22 24.25 24.41 24.20 24.34 0.0M
2025-05-21 24.55 24.55 24.36 24.36 0.0M
2025-05-20 24.31 24.32 24.31 24.32 0.0M
2025-05-19 24.49 24.49 24.49 24.49 0.0M
2025-05-16 24.38 24.38 24.38 24.38 0.0M
2025-05-15 24.54 24.54 24.54 24.54 0.0M
2025-05-14 24.48 24.48 24.38 24.38 0.0M
2025-05-13 24.43 24.43 24.43 24.43 0.0M
2025-05-12 24.29 24.31 24.29 24.30 0.0M
2025-05-09 23.84 23.84 23.79 23.79 0.0M
2025-05-08 23.68 23.69 23.63 23.63 0.0M
2025-05-07 23.74 23.74 23.58 23.58 0.0M
2025-05-06 24.09 24.09 23.99 24.06 0.0M
2025-05-05 24.39 24.41 24.39 24.41 0.0M
2025-05-02 24.05 24.06 24.01 24.06 0.0M
2025-05-01 23.60 23.60 23.52 23.52 0.0M
2025-04-30 23.52 23.55 23.49 23.49 0.0M
2025-04-29 23.59 23.62 23.59 23.60 0.0M
2025-04-28 23.41 23.41 23.36 23.37 0.0M
2025-04-25 23.33 23.42 23.33 23.42 0.0M
2025-04-24 23.63 23.63 23.60 23.60 0.0M
2025-04-23 23.34 23.37 23.15 23.15 0.0M
2025-04-22 22.85 23.10 22.85 23.03 0.0M
2025-04-21 22.78 22.78 22.56 22.66 0.0M
2025-04-17 22.69 22.70 22.69 22.69 0.0M
2025-04-16 22.29 22.29 22.23 22.23 0.0M
2025-04-15 22.37 22.37 22.37 22.37 0.0M
2025-04-14 22.42 22.42 22.37 22.41 0.0M
2025-04-11 21.82 22.09 21.79 22.09 0.0M
2025-04-10 21.70 21.70 21.55 21.56 0.0M
2025-04-09 21.92 21.92 21.92 21.92 0.0M
2025-04-08 21.53 21.54 20.69 20.81 0.0M
2025-04-07 21.10 21.10 21.10 21.10 0.0M
2025-04-04 22.25 22.25 21.76 21.76 0.0M
2025-04-03 23.44 23.44 23.00 23.07 0.1M
2025-04-02 23.68 23.68 23.68 23.68 0.0M
2025-04-01 23.51 23.51 23.51 23.51 0.0M
2025-03-31 23.39 23.46 23.36 23.36 0.0M
2025-03-28 23.83 23.83 23.56 23.62 0.0M
2025-03-27 24.17 24.17 24.17 24.17 0.0M
2025-03-26 24.09 24.09 23.91 23.92 0.0M
2025-03-25 24.15 24.18 24.06 24.18 0.0M
2025-03-24 24.13 24.13 24.06 24.06 0.0M
2025-03-21 24.08 24.08 24.05 24.05 0.0M
2025-03-20 24.06 24.06 24.00 24.00 0.0M
2025-03-19 24.12 24.28 24.11 24.24 0.0M
2025-03-18 24.09 24.17 24.09 24.14 0.0M
2025-03-17 24.10 24.10 24.10 24.10 0.0M
2025-03-14 23.84 23.84 23.84 23.84 0.0M
2025-03-13 23.43 23.48 23.43 23.43 0.0M
2025-03-12 23.64 23.78 23.61 23.68 0.0M
2025-03-11 23.46 23.55 23.44 23.55 0.0M
2025-03-10 23.27 23.31 23.27 23.27 0.0M
2025-03-07 23.69 23.85 23.69 23.85 0.0M
2025-03-06 23.67 23.67 23.61 23.61 0.0M
2025-03-05 23.37 23.70 23.37 23.70 0.0M
2025-03-04 22.91 23.10 22.90 23.05 0.0M
2025-03-03 23.13 23.13 22.83 22.83 0.0M
2025-02-28 22.99 23.12 22.99 23.12 0.0M
2025-02-27 23.47 23.51 23.30 23.30 0.0M
2025-02-26 23.57 23.57 23.57 23.57 0.0M
2025-02-25 23.59 23.59 23.49 23.51 0.0M
2025-02-24 23.77 23.79 23.70 23.70 0.0M
2025-02-21 23.82 23.82 23.82 23.82 0.0M
2025-02-20 24.00 24.06 24.00 24.06 0.0M
2025-02-19 23.83 23.83 23.83 23.83 0.0M
2025-02-18 23.70 23.72 23.66 23.68 0.0M
2025-02-14 23.63 23.66 23.62 23.66 0.0M
2025-02-13 23.28 23.45 23.28 23.45 0.0M
2025-02-12 23.06 23.23 23.06 23.19 0.0M
2025-02-11 23.13 23.19 23.13 23.13 0.0M
2025-02-10 23.38 23.43 23.23 23.43 0.0M
2025-02-07 23.10 23.10 23.10 23.10 0.0M
2025-02-06 23.16 23.20 23.13 23.13 0.0M
2025-02-05 23.03 23.06 23.02 23.02 0.0M
2025-02-04 23.09 23.14 23.09 23.09 0.0M
2025-02-03 22.70 22.73 22.67 22.73 0.0M
2025-01-31 23.10 23.10 22.92 22.92 0.0M
2025-01-30 22.97 23.04 22.97 23.04 0.0M
2025-01-29 22.70 22.72 22.70 22.72 0.0M
2025-01-28 22.60 22.67 22.56 22.64 0.0M
2025-01-27 22.66 22.66 22.65 22.65 0.0M
2025-01-24 22.87 22.87 22.86 22.86 0.0M
2025-01-23 22.86 22.95 22.86 22.95 0.0M
2025-01-22 22.90 22.93 22.85 22.85 0.0M
2025-01-21 22.98 23.01 22.94 22.94 0.0M
2025-01-17 22.90 22.90 22.65 22.81 0.2M
2025-01-16 22.74 22.74 22.74 22.74 0.0M
2025-01-15 22.78 22.78 22.78 22.78 0.0M
2025-01-14 22.54 22.54 22.54 22.54 0.0M
2025-01-13 22.28 22.31 22.25 22.31 0.0M
2025-01-10 23.10 23.10 22.55 22.64 0.0M
2025-01-08 23.34 23.39 23.32 23.37 0.0M
2025-01-07 23.75 23.75 23.53 23.60 0.0M
2025-01-06 23.72 23.72 23.69 23.69 0.0M
2025-01-03 23.66 23.67 23.61 23.63 0.0M
2025-01-02 23.51 23.51 23.51 23.51 0.0M