Matthews Emerging Markets Ex China Active ETF (MEMX) Historical Stock Data
27.83 ↑0.02 (0.06%)
As of April 18, 2024, 3:28pm EST.
Historical Data
In the past 30 trading days, MEMX is down -0.04% a day on average. There have been 15 days where Matthews Emerging Markets Ex China Active ETF closed green and 15 days where MEMX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 28.60 | 28.58 | ↓$0.02 (-0.06%) | 28.58 | 28.63 | 716 |
| 2024-03-18 | 28.76 | 28.70 | ↓$0.06 (-0.21%) | 28.70 | 28.76 | 500 |
| 2024-03-15 | 28.80 | 28.75 | ↓$0.05 (-0.16%) | 28.75 | 28.80 | 1.62K |
| 2024-03-14 | 28.97 | 28.97 | ↑$0.00 (0.00%) | 28.84 | 28.97 | 802 |
| 2024-03-13 | 29.00 | 29.01 | ↑$0.01 (0.04%) | 29.00 | 29.01 | 120 |
| 2024-03-12 | 28.75 | 28.96 | ↑$0.21 (0.73%) | 28.75 | 28.96 | 560 |
| 2024-03-11 | 28.72 | 28.69 | ↓$0.03 (-0.10%) | 28.69 | 28.73 | 405 |
| 2024-03-08 | 29.26 | 28.92 | ↓$0.34 (-1.17%) | 28.92 | 29.26 | 331 |
| 2024-03-07 | 29.10 | 29.09 | ↓$0.01 (-0.04%) | 29.09 | 29.13 | 3.67K |
Create an account or log in to view more rows.
$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
$MEMX overvalued