Matthews International Funds (ADVE) Historical Stock Data
38.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADVE is up 0.04% a day on average. There have been 16 days where Matthews International Funds closed green and 14 days where ADVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 39.07 | 38.99 | ↓$0.08 (-0.20%) | 38.86 | 39.07 | 4.05K |
| 2025-12-15 | 39.39 | 39.33 | ↓$0.06 (-0.15%) | 39.33 | 39.39 | 1.74K |
| 2025-12-12 | 39.57 | 39.07 | ↓$0.49 (-1.24%) | 39.04 | 39.57 | 3.75K |
| 2025-12-11 | 39.29 | 39.31 | ↑$0.02 (0.06%) | 39.19 | 39.34 | 3.23K |
| 2025-12-10 | 39.13 | 39.40 | ↑$0.27 (0.69%) | 39.09 | 39.45 | 2.06K |
| 2025-12-09 | 39.12 | 39.10 | ↓$0.02 (-0.06%) | 39.07 | 39.14 | 1.42K |
| 2025-12-08 | 39.21 | 39.19 | ↓$0.01 (-0.04%) | 39.10 | 39.21 | 1.09K |
| 2025-12-05 | 39.35 | 39.35 | ↓$0.01 (-0.01%) | 39.35 | 39.35 | 248 |
| 2025-12-04 | 39.37 | 39.20 | ↓$0.17 (-0.44%) | 39.20 | 39.37 | 863 |
| 2025-12-03 | 39.22 | 39.26 | ↑$0.04 (0.09%) | 39.20 | 39.26 | 834 |
| 2025-12-02 | 39.24 | 39.19 | ↓$0.05 (-0.12%) | 39.07 | 39.24 | 1.16K |
| 2025-12-01 | 39.15 | 39.07 | ↓$0.08 (-0.20%) | 39.07 | 39.18 | 1.35K |
| 2025-11-28 | 39.16 | 39.16 | ↑$0.00 (0.00%) | 39.16 | 39.16 | 63 |
| 2025-11-26 | 39.09 | 39.19 | ↑$0.10 (0.26%) | 39.09 | 39.19 | 290 |
| 2025-11-25 | 38.67 | 38.93 | ↑$0.26 (0.68%) | 38.67 | 38.93 | 1.06K |
| 2025-11-24 | 38.50 | 38.86 | ↑$0.36 (0.94%) | 38.50 | 38.90 | 0.92K |
| 2025-11-21 | 38.36 | 38.36 | ↑$0.00 (0.00%) | 38.36 | 38.36 | 18 |
| 2025-11-20 | 38.23 | 38.05 | ↓$0.18 (-0.48%) | 38.05 | 38.23 | 733 |
| 2025-11-19 | 38.39 | 38.56 | ↑$0.17 (0.44%) | 38.39 | 38.56 | 412 |
| 2025-11-18 | 38.65 | 38.65 | ↑$0.00 (0.00%) | 38.65 | 38.65 | 127 |
| 2025-11-17 | 38.80 | 38.95 | ↑$0.15 (0.40%) | 38.80 | 38.95 | 247 |
| 2025-11-14 | 39.58 | 39.40 | ↓$0.18 (-0.46%) | 39.40 | 39.58 | 1.15K |
| 2025-11-13 | 39.42 | 39.34 | ↓$0.08 (-0.20%) | 39.29 | 39.47 | 667 |
| 2025-11-12 | 39.67 | 39.73 | ↑$0.06 (0.16%) | 39.67 | 39.74 | 551 |
| 2025-11-11 | 39.55 | 39.58 | ↑$0.03 (0.06%) | 39.55 | 39.58 | 168 |
| 2025-11-10 | 39.35 | 39.52 | ↑$0.17 (0.43%) | 39.35 | 39.52 | 1.01K |
| 2025-11-07 | 38.43 | 38.81 | ↑$0.38 (0.99%) | 38.43 | 38.81 | 359 |
| 2025-11-06 | 38.91 | 38.97 | ↑$0.06 (0.17%) | 38.68 | 38.97 | 2.14K |
| 2025-11-05 | 39.08 | 39.07 | ↓$0.01 (-0.04%) | 39.07 | 39.08 | 274 |
| 2025-11-04 | 39.00 | 38.79 | ↓$0.21 (-0.53%) | 38.79 | 39.00 | 789 |
Create an account or log in to view more rows.
$ADVE bag holders for life club
$ADVE what calls are you guys jacked to the tits on?
$ADVE choo choo
$ADVE Futes looking great
$ADVE rocket fuel tanks are full. Gonna shoot to the stars
$ADVE has just been halted from trading.
$ADVE going green
$ADVE lets go!!
$ADVE let’s gooooo
$ADVE id rather have a dip then rip than a gap and crap