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%
MEMX — Matthews Emerging Markets ex China Active ETF
NYSE ArcaMatthews Emerging Markets ex China Active ETF
$49.71
+0.93(+1.90%)
- O
- 49.43
- H
- 49.72
- L
- 49.43
- V
- 3.02K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$49.71
Period Return+76.96%
Period High$51.52
Period Low$28.09
Avg Daily Volume3.4K
Total Trading Days365
MEMX — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $49.43 | $49.72 | $49.43 | $49.71 | +$0.93 | +1.90% | 3,015 | $49.62 | $49.43 $49.72 |
| Oct 2, 2026 | $48.78 | $48.78 | $48.78 | $48.78 | +$0.89 | +1.86% | 133 | $48.61 | $48.78 $48.78 |
| Oct 1, 2026 | $47.61 | $47.89 | $47.61 | $47.89 | +$0.01 | +0.03% | 1,273 | $47.65 | $47.61 $47.89 |
| Sep 30, 2026 | $48.03 | $48.04 | $47.68 | $47.88 | $-0.52 | -1.07% | 7,393 | $47.83 | $47.68 $48.04 |
| Sep 29, 2026 | $48.39 | $48.39 | $48.39 | $48.39 | +$0.19 | +0.40% | 178 | $48.37 | $48.39 $48.39 |
| Sep 28, 2026 | $47.92 | $48.20 | $47.92 | $48.20 | $-0.66 | -1.35% | 423 | $47.98 | $47.92 $48.20 |
| Sep 25, 2026 | $48.67 | $48.93 | $48.61 | $48.86 | +$0.59 | +1.22% | 1,387 | $48.74 | $48.61 $48.93 |
| Sep 24, 2026 | $48.27 | $48.43 | $48.21 | $48.27 | $-0.42 | -0.86% | 2,560 | $48.26 | $48.21 $48.43 |
| Sep 23, 2026 | $49.09 | $49.09 | $48.69 | $48.69 | $-1.00 | -2.02% | 1,083 | $48.82 | $48.69 $49.09 |
| Sep 22, 2026 | $49.35 | $49.69 | $49.35 | $49.69 | +$0.39 | +0.79% | 5,266 | $49.91 | $49.35 $49.69 |
| Sep 21, 2026 | $49.09 | $49.30 | $49.09 | $49.30 | +$1.34 | +2.79% | 828 | $49.10 | $49.09 $49.30 |
| Sep 18, 2026 | $47.74 | $47.96 | $47.59 | $47.96 | $-0.13 | -0.27% | 4,146 | $47.72 | $47.59 $47.96 |
| Sep 17, 2026 | $48.09 | $48.09 | $48.09 | $48.09 | +$1.03 | +2.19% | 292 | $48.05 | $48.09 $48.09 |
| Sep 16, 2026 | $47.07 | $47.07 | $47.06 | $47.06 | $-0.01 | -0.02% | 1,163 | $47.06 | $47.06 $47.07 |
| Sep 15, 2026 | $47.05 | $47.08 | $47.05 | $47.06 | $-0.31 | -0.65% | 1,743 | $47.07 | $47.05 $47.08 |
| Sep 14, 2026 | $47.37 | $47.66 | $47.16 | $47.37 | $-1.41 | -2.88% | 3,882 | $47.41 | $47.16 $47.66 |
| Sep 11, 2026 | $48.91 | $48.91 | $48.78 | $48.78 | +$0.66 | +1.36% | 2,974 | $48.86 | $48.78 $48.91 |
| Sep 10, 2026 | $48.23 | $48.42 | $48.12 | $48.12 | $-1.31 | -2.65% | 521 | $48.31 | $48.12 $48.42 |
| Sep 9, 2026 | $49.28 | $49.47 | $49.04 | $49.43 | +$0.13 | +0.27% | 3,642 | $49.18 | $49.04 $49.47 |
| Sep 8, 2026 | $49.45 | $49.45 | $49.30 | $49.30 | +$0.15 | +0.30% | 1,168 | $49.41 | $49.30 $49.45 |
| Sep 4, 2026 | $49.00 | $49.19 | $49.00 | $49.15 | +$0.65 | +1.35% | 2,843 | $49.07 | $49.00 $49.19 |
| Sep 3, 2026 | $47.71 | $48.50 | $47.66 | $48.50 | +$0.31 | +0.64% | 10,906 | $48.18 | $47.66 $48.50 |
| Sep 2, 2026 | $48.21 | $48.21 | $48.19 | $48.19 | +$0.38 | +0.79% | 154 | $48.17 | $48.19 $48.21 |
| Sep 1, 2026 | $47.96 | $47.96 | $47.81 | $47.81 | $-0.22 | -0.45% | 1,102 | $47.93 | $47.81 $47.96 |
| Aug 31, 2026 | $48.28 | $48.41 | $47.82 | $48.03 | $-0.08 | -0.17% | 11,791 | $48.05 | $47.82 $48.41 |
| Aug 28, 2026 | $48.45 | $48.45 | $48.05 | $48.11 | $-0.34 | -0.71% | 6,301 | $48.15 | $48.05 $48.45 |
| Aug 27, 2026 | $48.41 | $48.45 | $48.13 | $48.45 | +$0.41 | +0.84% | 4,846 | $48.37 | $48.13 $48.45 |
| Aug 26, 2026 | $48.03 | $48.15 | $48.03 | $48.05 | +$0.02 | +0.04% | 6,565 | $48.10 | $48.03 $48.15 |
| Aug 25, 2026 | $48.03 | $48.03 | $48.03 | $48.03 | +$0.90 | +1.91% | 75 | $47.82 | $48.03 $48.03 |
| Aug 24, 2026 | $47.09 | $47.13 | $47.09 | $47.13 | $-0.67 | -1.40% | 1,414 | $47.10 | $47.09 $47.13 |