MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MCHS — Matthews International Funds Matthews China Innovators Active ETF
NasdaqMatthews International Funds Matthews China Innovators Active ETF
$39.82
+0.55(+1.40%)
- O
- 39.65
- H
- 39.86
- L
- 39.65
- V
- 5.04K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$39.82
Period Return+50.38%
Period High$53.25
Period Low$26.48
Avg Daily Volume3.7K
Total Trading Days365
MCHS — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $39.65 | $39.86 | $39.65 | $39.82 | +$0.55 | +1.40% | 5,043 | $39.78 | $39.65 $39.86 |
| Oct 2, 2026 | $39.20 | $40.02 | $39.15 | $39.27 | $-0.07 | -0.19% | 3,420 | $39.40 | $39.15 $40.02 |
| Oct 1, 2026 | $39.33 | $39.34 | $38.92 | $39.34 | $-0.05 | -0.13% | 3,634 | $39.26 | $38.92 $39.34 |
| Sep 30, 2026 | $39.47 | $39.49 | $39.39 | $39.39 | $-0.33 | -0.82% | 1,367 | $39.43 | $39.39 $39.49 |
| Sep 29, 2026 | $39.73 | $39.73 | $39.67 | $39.72 | +$0.07 | +0.19% | 1,673 | $39.71 | $39.67 $39.73 |
| Sep 28, 2026 | $39.65 | $39.65 | $39.60 | $39.65 | $-0.35 | -0.86% | 912 | $39.64 | $39.60 $39.65 |
| Sep 25, 2026 | $40.00 | $40.02 | $39.95 | $39.99 | $-0.01 | -0.02% | 930 | $39.99 | $39.95 $40.02 |
| Sep 24, 2026 | $40.09 | $40.09 | $39.97 | $40.00 | $-0.39 | -0.96% | 1,051 | $39.99 | $39.97 $40.09 |
| Sep 23, 2026 | $40.38 | $40.38 | $40.38 | $40.38 | $-0.51 | -1.24% | 243 | $40.39 | $40.38 $40.38 |
| Sep 22, 2026 | $40.90 | $40.91 | $40.89 | $40.89 | $-0.05 | -0.12% | 848 | $40.87 | $40.89 $40.91 |
| Sep 21, 2026 | $40.92 | $40.94 | $40.92 | $40.94 | +$0.26 | +0.63% | 557 | $40.90 | $40.92 $40.94 |
| Sep 18, 2026 | $40.57 | $40.68 | $40.57 | $40.68 | +$0.82 | +2.05% | 433 | $40.55 | $40.57 $40.68 |
| Sep 17, 2026 | $39.70 | $39.90 | $39.70 | $39.86 | +$0.31 | +0.79% | 1,255 | $39.80 | $39.70 $39.90 |
| Sep 16, 2026 | $39.49 | $39.55 | $39.49 | $39.55 | $-0.09 | -0.23% | 186 | $39.52 | $39.49 $39.55 |
| Sep 15, 2026 | $39.75 | $39.75 | $39.64 | $39.64 | $-0.21 | -0.52% | 3,236 | $39.72 | $39.64 $39.75 |
| Sep 14, 2026 | $39.85 | $39.87 | $39.84 | $39.85 | $-0.08 | -0.20% | 2,414 | $39.86 | $39.84 $39.87 |
| Sep 11, 2026 | $39.91 | $40.02 | $39.84 | $39.93 | +$0.02 | +0.05% | 3,800 | $39.96 | $39.84 $40.02 |
| Sep 10, 2026 | $39.83 | $39.95 | $39.81 | $39.91 | $-0.42 | -1.04% | 2,941 | $39.92 | $39.81 $39.95 |
| Sep 9, 2026 | $40.41 | $40.41 | $40.33 | $40.33 | $-0.05 | -0.11% | 457 | $40.42 | $40.33 $40.41 |
| Sep 8, 2026 | $40.43 | $40.49 | $40.38 | $40.38 | $-0.39 | -0.97% | 1,870 | $40.47 | $40.38 $40.49 |
| Sep 4, 2026 | $40.65 | $40.77 | $40.65 | $40.77 | +$0.01 | +0.02% | 811 | $40.65 | $40.65 $40.77 |
| Sep 3, 2026 | $40.75 | $40.83 | $40.75 | $40.76 | +$0.19 | +0.48% | 353 | $40.74 | $40.75 $40.83 |
| Sep 2, 2026 | $40.50 | $40.57 | $40.50 | $40.57 | $-0.23 | -0.57% | 1,013 | $40.50 | $40.50 $40.57 |
| Sep 1, 2026 | $41.06 | $41.06 | $40.76 | $40.80 | $-0.60 | -1.44% | 5,514 | $40.81 | $40.76 $41.06 |
| Aug 31, 2026 | $41.56 | $41.56 | $41.40 | $41.40 | $-0.56 | -1.34% | 1,955 | $41.46 | $41.40 $41.56 |
| Aug 28, 2026 | $42.14 | $42.14 | $41.60 | $41.96 | $-0.46 | -1.08% | 1,215 | $41.81 | $41.60 $42.14 |
| Aug 27, 2026 | $42.62 | $42.62 | $42.42 | $42.42 | +$0.07 | +0.16% | 447 | $42.47 | $42.42 $42.62 |
| Aug 26, 2026 | $42.34 | $42.35 | $42.31 | $42.35 | +$0.09 | +0.21% | 1,229 | $42.31 | $42.31 $42.35 |
| Aug 25, 2026 | $41.96 | $42.26 | $41.96 | $42.26 | +$0.44 | +1.05% | 1,166 | $42.11 | $41.96 $42.26 |
| Aug 24, 2026 | $41.90 | $41.90 | $41.82 | $41.82 | $-0.96 | -2.24% | 1,081 | $41.87 | $41.82 $41.90 |