Matthews Asia Innovators Active ETF (MINV) Historical Stock Data
24.27 ↓0.30 (-1.22%)
As of April 17, 2024, 3:34pm EST.
Historical Data
In the past 30 trading days, MINV is down -0.11% a day on average. There have been 12 days where Matthews Asia Innovators Active ETF closed green and 18 days where MINV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 24.35 | 24.27 | ↓$0.08 (-0.35%) | 24.19 | 24.35 | 2.81K |
| 2024-04-18 | 24.66 | 24.57 | ↓$0.10 (-0.40%) | 24.55 | 24.66 | 5.91K |
| 2024-04-17 | 24.69 | 24.53 | ↓$0.16 (-0.65%) | 24.52 | 24.69 | 2.12K |
| 2024-04-16 | 24.52 | 24.67 | ↑$0.15 (0.62%) | 24.52 | 24.70 | 8.89K |
| 2024-04-15 | 25.02 | 24.83 | ↓$0.19 (-0.75%) | 24.80 | 25.02 | 2.86K |
| 2024-04-12 | 25.15 | 25.09 | ↓$0.06 (-0.24%) | 25.09 | 25.15 | 2.09K |
| 2024-04-11 | 25.51 | 25.74 | ↑$0.23 (0.89%) | 25.49 | 25.74 | 2.16K |
| 2024-04-10 | 25.36 | 25.38 | ↑$0.02 (0.08%) | 25.24 | 25.38 | 5.04K |
| 2024-04-09 | 25.60 | 25.64 | ↑$0.04 (0.16%) | 25.56 | 25.64 | 4.68K |
| 2024-04-08 | 25.56 | 25.57 | ↑$0.01 (0.03%) | 25.55 | 25.58 | 5.72K |
| 2024-04-05 | 25.37 | 25.46 | ↑$0.09 (0.37%) | 25.37 | 25.51 | 5.93K |
| 2024-04-04 | 25.72 | 25.34 | ↓$0.38 (-1.48%) | 25.34 | 25.75 | 2.93K |
| 2024-04-03 | 25.45 | 25.43 | ↓$0.02 (-0.08%) | 25.43 | 25.45 | 1.09K |
| 2024-04-02 | 25.37 | 25.40 | ↑$0.03 (0.13%) | 25.36 | 25.44 | 5.13K |
| 2024-04-01 | 25.63 | 25.45 | ↓$0.18 (-0.72%) | 25.43 | 25.67 | 8.24K |
| 2024-03-28 | 25.23 | 25.21 | ↓$0.02 (-0.09%) | 25.16 | 25.24 | 3.07K |
| 2024-03-27 | 25.16 | 25.16 | ↓$0.00 (0.00%) | 25.08 | 25.19 | 3.50K |
| 2024-03-26 | 25.37 | 25.27 | ↓$0.10 (-0.38%) | 25.27 | 25.42 | 3.51K |
| 2024-03-25 | 25.30 | 25.24 | ↓$0.06 (-0.23%) | 25.24 | 25.35 | 7.42K |
| 2024-03-22 | 25.14 | 25.20 | ↑$0.06 (0.23%) | 25.14 | 25.24 | 2.24K |
| 2024-03-21 | 25.29 | 25.21 | ↓$0.08 (-0.32%) | 25.21 | 25.29 | 694 |
| 2024-03-20 | 24.90 | 25.08 | ↑$0.18 (0.70%) | 24.82 | 25.08 | 11.08K |
| 2024-03-19 | 24.61 | 24.73 | ↑$0.12 (0.51%) | 24.51 | 24.75 | 5.88K |
| 2024-03-18 | 24.99 | 24.92 | ↓$0.07 (-0.30%) | 24.88 | 24.99 | 6.56K |
| 2024-03-15 | 24.74 | 24.76 | ↑$0.02 (0.08%) | 24.74 | 24.82 | 10.38K |
| 2024-03-14 | 25.02 | 24.93 | ↓$0.09 (-0.38%) | 24.85 | 25.02 | 22.31K |
| 2024-03-13 | 25.15 | 25.13 | ↓$0.02 (-0.06%) | 25.11 | 25.18 | 10.45K |
| 2024-03-12 | 25.14 | 25.40 | ↑$0.25 (1.01%) | 25.14 | 25.40 | 9K |
| 2024-03-11 | 25.20 | 25.15 | ↓$0.05 (-0.18%) | 25.15 | 25.22 | 0.96K |
| 2024-03-08 | 25.69 | 25.31 | ↓$0.38 (-1.48%) | 25.31 | 25.75 | 3.61K |
Create an account or log in to view more rows.
$MINV I hate this company.
$MINV today feels different to the moon
$MINV whats the news????
$MINV not yet time to short
$MINV this is going to skyrocket tmr!!!
$MINV I'm not afraid.
I'm long
And I'm strong..........
$MINV here to raid
$MINV MAY RIP TOMORROW
$MINV we need to get moving
$MINV i hate money so im buying