Matthews Emerging Markets Ex China Active ETF (MEMX) Historical Stock Data
28.64 ↑0.27 (0.96%)
As of May 2, 2024, 3:52pm EST.
Historical Data
In the past 30 trading days, MEMX is down -0.04% a day on average. There have been 16 days where Matthews Emerging Markets Ex China Active ETF closed green and 14 days where MEMX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 28.63 | 28.64 | ↑$0.01 (0.02%) | 28.41 | 28.64 | 33.59K |
| 2024-05-01 | 28.41 | 28.36 | ↓$0.04 (-0.16%) | 28.27 | 28.67 | 4.24K |
| 2024-04-30 | 28.60 | 28.39 | ↓$0.22 (-0.76%) | 28.38 | 28.60 | 3.42K |
| 2024-04-29 | 28.64 | 28.67 | ↑$0.03 (0.12%) | 28.63 | 28.69 | 843 |
| 2024-04-26 | 28.53 | 28.53 | ↓$0.00 (-0.01%) | 28.53 | 28.53 | 894 |
| 2024-04-25 | 28.28 | 28.27 | ↓$0.01 (-0.04%) | 28.27 | 28.33 | 549 |
| 2024-04-23 | 28.10 | 28.16 | ↑$0.06 (0.20%) | 28.10 | 28.16 | 370 |
| 2024-04-22 | 27.91 | 27.91 | ↑$0.00 (0.00%) | 27.91 | 27.91 | 4 |
| 2024-04-19 | 27.75 | 27.68 | ↓$0.07 (-0.24%) | 27.68 | 27.75 | 699 |
| 2024-04-18 | 27.82 | 27.81 | ↓$0.01 (-0.02%) | 27.81 | 27.83 | 2.15K |
| 2024-04-17 | 28.08 | 27.97 | ↓$0.11 (-0.40%) | 27.93 | 28.08 | 1.45K |
| 2024-04-16 | 28.00 | 28.06 | ↑$0.06 (0.23%) | 27.98 | 28.11 | 1.18K |
| 2024-04-15 | 28.58 | 28.28 | ↓$0.30 (-1.04%) | 28.28 | 28.68 | 2.89K |
| 2024-04-12 | 28.90 | 28.58 | ↓$0.32 (-1.12%) | 28.58 | 28.90 | 3K |
| 2024-04-11 | 29.00 | 29.13 | ↑$0.13 (0.45%) | 29.00 | 29.16 | 866 |
| 2024-04-10 | 28.91 | 28.91 | ↑$0.00 (0.01%) | 28.87 | 28.91 | 648 |
| 2024-04-09 | 29.24 | 29.28 | ↑$0.04 (0.15%) | 29.24 | 29.29 | 19.29K |
| 2024-04-08 | 29.32 | 29.32 | ↑$0.00 (0.00%) | 29.32 | 29.32 | 70 |
| 2024-04-05 | 29.17 | 29.18 | ↑$0.01 (0.04%) | 29.17 | 29.18 | 625 |
| 2024-04-04 | 29.08 | 29.08 | ↑$0.00 (0.00%) | 29.08 | 29.08 | 90 |
| 2024-04-03 | 28.94 | 29.14 | ↑$0.20 (0.70%) | 28.94 | 29.17 | 2.42K |
| 2024-04-02 | 29.10 | 29.10 | ↑$0.00 (0.01%) | 29.09 | 29.10 | 1.22K |
| 2024-04-01 | 29.09 | 29.09 | ↑$0.00 (0.01%) | 29.09 | 29.09 | 476 |
| 2024-03-28 | 29.13 | 29.10 | ↓$0.02 (-0.08%) | 29.10 | 29.16 | 2.07K |
| 2024-03-27 | 29.00 | 29.07 | ↑$0.07 (0.24%) | 28.98 | 29.08 | 4.65K |
| 2024-03-26 | 28.96 | 28.92 | ↓$0.04 (-0.14%) | 28.92 | 28.96 | 2.80K |
| 2024-03-25 | 28.96 | 28.93 | ↓$0.03 (-0.10%) | 28.93 | 28.96 | 0.97K |
| 2024-03-22 | 28.99 | 28.98 | ↓$0.01 (-0.03%) | 28.98 | 28.99 | 797 |
| 2024-03-21 | 29.22 | 29.13 | ↓$0.08 (-0.28%) | 29.13 | 29.24 | 7.79K |
| 2024-03-20 | 28.71 | 29.01 | ↑$0.30 (1.05%) | 28.71 | 29.01 | 4.50K |
Create an account or log in to view more rows.
$MEMX Exciting times ahead people.
$MEMX not good
$MEMX when's the offering?
$MEMX upupup!
$MEMX let’s ride
$MEMX warming up
$MEMX We will not sell!
$MEMX good place to average up
$MEMX lock and load
$MEMX buy and HODL