Matthews Emerging Markets Ex China Active ETF (MEMX) Historical Stock Data
29.79 ↑0.28 (0.96%)
As of July 12, 2024, 3:18pm EST.
Historical Data
In the past 30 trading days, MEMX is down -0.08% a day on average. There have been 13 days where Matthews Emerging Markets Ex China Active ETF closed green and 17 days where MEMX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 29.81 | 29.79 | ↓$0.02 (-0.08%) | 29.77 | 29.81 | 886 |
| 2024-07-25 | 29.25 | 29.50 | ↑$0.25 (0.86%) | 29.25 | 29.50 | 687 |
| 2024-07-24 | 29.91 | 29.63 | ↓$0.28 (-0.94%) | 29.63 | 29.91 | 2.09K |
| 2024-07-23 | 30.18 | 30.15 | ↓$0.03 (-0.11%) | 30.15 | 30.26 | 702 |
| 2024-07-22 | 30.24 | 30.29 | ↑$0.05 (0.15%) | 30.24 | 30.31 | 1.22K |
| 2024-07-19 | 30.20 | 30.10 | ↓$0.10 (-0.33%) | 30.10 | 30.20 | 242 |
| 2024-07-18 | 30.67 | 30.40 | ↓$0.27 (-0.87%) | 30.34 | 30.67 | 4.07K |
| 2024-07-17 | 30.74 | 30.59 | ↓$0.15 (-0.48%) | 30.55 | 30.74 | 649 |
| 2024-07-16 | 31.27 | 31.31 | ↑$0.04 (0.13%) | 31.27 | 31.31 | 516 |
| 2024-07-15 | 31.32 | 31.18 | ↓$0.14 (-0.44%) | 31.18 | 31.32 | 589 |
| 2024-07-12 | 31.37 | 31.35 | ↓$0.02 (-0.06%) | 31.35 | 31.48 | 2.14K |
| 2024-07-11 | 31.37 | 31.23 | ↓$0.14 (-0.45%) | 31.18 | 31.37 | 204 |
| 2024-07-10 | 31.13 | 31.27 | ↑$0.14 (0.45%) | 31.13 | 31.27 | 473 |
| 2024-07-09 | 31.06 | 31.08 | ↑$0.02 (0.06%) | 31.06 | 31.10 | 2.40K |
| 2024-07-08 | 31.14 | 31.09 | ↓$0.05 (-0.16%) | 31.07 | 31.14 | 676 |
| 2024-07-05 | 30.88 | 30.96 | ↑$0.08 (0.26%) | 30.86 | 30.96 | 1.74K |
| 2024-07-03 | 30.60 | 30.60 | ↑$0.00 (0.00%) | 30.60 | 30.60 | 4 |
| 2024-07-02 | 30.12 | 30.26 | ↑$0.14 (0.46%) | 30.12 | 30.28 | 1.80K |
| 2024-07-01 | 30.22 | 30.18 | ↓$0.04 (-0.13%) | 30.17 | 30.22 | 585 |
| 2024-06-28 | 30.42 | 30.27 | ↓$0.16 (-0.51%) | 30.24 | 30.42 | 1.11K |
| 2024-06-27 | 30.44 | 30.30 | ↓$0.14 (-0.47%) | 30.29 | 30.44 | 3.78K |
| 2024-06-26 | 30.17 | 30.21 | ↑$0.04 (0.12%) | 30.17 | 30.21 | 308 |
| 2024-06-25 | 30.10 | 30.19 | ↑$0.09 (0.31%) | 30.10 | 30.21 | 1.73K |
| 2024-06-24 | 30.06 | 30.02 | ↓$0.04 (-0.14%) | 30.02 | 30.08 | 1.30K |
| 2024-06-21 | 30.07 | 30.05 | ↓$0.02 (-0.07%) | 30.04 | 30.08 | 745 |
| 2024-06-20 | 30.21 | 30.07 | ↓$0.14 (-0.46%) | 30.00 | 30.21 | 710 |
| 2024-06-18 | 30.12 | 30.07 | ↓$0.05 (-0.16%) | 30.05 | 30.20 | 2.63K |
| 2024-06-17 | 29.65 | 29.83 | ↑$0.18 (0.62%) | 29.65 | 29.88 | 0.92K |
| 2024-06-14 | 29.68 | 29.68 | ↑$0.00 (0.00%) | 29.68 | 29.68 | 67 |
| 2024-06-13 | 29.70 | 29.72 | ↑$0.02 (0.05%) | 29.69 | 29.72 | 448 |
Create an account or log in to view more rows.
$MEMX choo choo
$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