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%
MEM — Matthews Emerging Markets Equity Active ETF
NYSE ArcaMatthews Emerging Markets Equity Active ETF
$44.63
+0.44(+0.99%)
- O
- 44.61
- H
- 44.65
- L
- 44.61
- V
- 823.49
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$44.63
Period Return+53.42%
Period High$47.53
Period Low$29.01
Avg Daily Volume3.9K
Total Trading Days365
MEM — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $44.61 | $44.65 | $44.61 | $44.63 | +$0.44 | +0.99% | 823 | $44.65 | $44.61 $44.65 |
| Oct 2, 2026 | $44.18 | $44.19 | $44.03 | $44.19 | +$0.57 | +1.31% | 1,532 | $44.10 | $44.03 $44.19 |
| Oct 1, 2026 | $43.35 | $43.62 | $43.35 | $43.62 | +$0.12 | +0.27% | 414 | $43.37 | $43.35 $43.62 |
| Sep 30, 2026 | $43.53 | $43.67 | $43.45 | $43.50 | $-0.47 | -1.06% | 1,236 | $43.55 | $43.45 $43.67 |
| Sep 29, 2026 | $43.92 | $44.02 | $43.80 | $43.97 | $-0.17 | -0.39% | 1,759 | $43.94 | $43.80 $44.02 |
| Sep 28, 2026 | $44.16 | $44.24 | $43.79 | $44.14 | $-0.54 | -1.21% | 1,702 | $44.05 | $43.79 $44.24 |
| Sep 25, 2026 | $44.30 | $44.80 | $44.30 | $44.68 | +$0.68 | +1.53% | 4,925 | $44.57 | $44.30 $44.80 |
| Sep 24, 2026 | $43.82 | $44.00 | $43.82 | $44.00 | $-0.32 | -0.73% | 2,233 | $43.95 | $43.82 $44.00 |
| Sep 23, 2026 | $44.22 | $44.56 | $44.13 | $44.33 | $-0.80 | -1.77% | 10,289 | $44.33 | $44.13 $44.56 |
| Sep 22, 2026 | $44.91 | $45.13 | $44.86 | $45.13 | +$0.30 | +0.66% | 3,011 | $45.05 | $44.86 $45.13 |
| Sep 21, 2026 | $44.78 | $44.83 | $44.78 | $44.83 | +$1.22 | +2.80% | 1,029 | $44.77 | $44.78 $44.83 |
| Sep 18, 2026 | $43.47 | $43.61 | $43.32 | $43.61 | $-0.13 | -0.29% | 2,377 | $43.45 | $43.32 $43.61 |
| Sep 17, 2026 | $43.46 | $43.77 | $43.46 | $43.73 | +$0.84 | +1.95% | 404 | $43.64 | $43.46 $43.77 |
| Sep 16, 2026 | $43.27 | $43.44 | $42.90 | $42.90 | $-0.15 | -0.36% | 852 | $43.28 | $42.90 $43.44 |
| Sep 15, 2026 | $43.02 | $43.05 | $43.02 | $43.05 | $-0.23 | -0.53% | 923 | $43.03 | $43.02 $43.05 |
| Sep 14, 2026 | $43.37 | $43.37 | $43.06 | $43.28 | $-1.17 | -2.63% | 1,619 | $43.28 | $43.06 $43.37 |
| Sep 11, 2026 | $44.45 | $44.45 | $44.45 | $44.45 | +$0.62 | +1.41% | 126 | $44.48 | $44.45 $44.45 |
| Sep 10, 2026 | $44.35 | $44.35 | $43.76 | $43.83 | $-1.24 | -2.75% | 2,937 | $43.94 | $43.76 $44.35 |
| Sep 9, 2026 | $45.17 | $45.31 | $45.07 | $45.07 | $-0.08 | -0.17% | 3,745 | $45.16 | $45.07 $45.31 |
| Sep 8, 2026 | $45.29 | $45.38 | $45.15 | $45.15 | +$0.20 | +0.44% | 1,710 | $45.28 | $45.15 $45.38 |
| Sep 4, 2026 | $44.85 | $44.97 | $44.76 | $44.95 | +$0.47 | +1.07% | 3,492 | $44.85 | $44.76 $44.97 |
| Sep 3, 2026 | $44.47 | $44.47 | $44.47 | $44.47 | +$0.35 | +0.79% | 549 | $44.43 | $44.47 $44.47 |
| Sep 2, 2026 | $43.94 | $44.13 | $43.94 | $44.13 | +$0.11 | +0.24% | 1,182 | $43.99 | $43.94 $44.13 |
| Sep 1, 2026 | $44.02 | $44.02 | $44.02 | $44.02 | $-0.15 | -0.35% | 92 | $44.29 | $44.02 $44.02 |
| Aug 31, 2026 | $44.13 | $44.19 | $44.13 | $44.17 | $-0.16 | -0.37% | 700 | $44.16 | $44.13 $44.19 |
| Aug 28, 2026 | $44.79 | $44.79 | $44.31 | $44.34 | $-0.31 | -0.70% | 2,672 | $44.66 | $44.31 $44.79 |
| Aug 27, 2026 | $44.54 | $44.65 | $44.52 | $44.65 | +$0.23 | +0.52% | 586 | $44.54 | $44.52 $44.65 |
| Aug 26, 2026 | $44.72 | $44.72 | $44.42 | $44.42 | $-0.06 | -0.13% | 1,086 | $44.51 | $44.42 $44.72 |
| Aug 25, 2026 | $44.19 | $44.55 | $44.19 | $44.48 | +$0.73 | +1.67% | 2,944 | $44.43 | $44.19 $44.55 |
| Aug 24, 2026 | $43.59 | $43.86 | $43.59 | $43.75 | $-0.69 | -1.55% | 725 | $43.74 | $43.59 $43.86 |