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%
MINV — Matthews Asia Innovators Active ETF
NYSE ArcaMatthews Asia Innovators Active ETF
$49.58
+0.64(+1.31%)
- O
- 49.20
- H
- 49.70
- L
- 49.20
- V
- 5.92K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$49.58
Period Return+84.09%
Period High$61.03
Period Low$26.26
Avg Daily Volume11.6K
Total Trading Days365
MINV — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $49.20 | $49.70 | $49.20 | $49.58 | +$0.64 | +1.31% | 5,915 | $49.54 | $49.20 $49.70 |
| Oct 2, 2026 | $49.05 | $49.17 | $48.70 | $48.94 | +$0.39 | +0.80% | 7,141 | $48.95 | $48.70 $49.17 |
| Oct 1, 2026 | $48.37 | $48.61 | $48.31 | $48.55 | +$0.14 | +0.28% | 5,894 | $48.49 | $48.31 $48.61 |
| Sep 30, 2026 | $48.55 | $48.74 | $48.33 | $48.41 | $-0.53 | -1.08% | 4,339 | $48.54 | $48.33 $48.74 |
| Sep 29, 2026 | $48.84 | $49.07 | $48.84 | $48.94 | +$0.30 | +0.62% | 5,078 | $48.94 | $48.84 $49.07 |
| Sep 28, 2026 | $48.32 | $48.81 | $48.32 | $48.64 | $-0.64 | -1.30% | 3,152 | $48.53 | $48.32 $48.81 |
| Sep 25, 2026 | $49.11 | $49.41 | $49.11 | $49.28 | +$0.42 | +0.85% | 33,158 | $49.39 | $49.11 $49.41 |
| Sep 24, 2026 | $48.96 | $49.00 | $48.87 | $48.87 | $-0.32 | -0.64% | 3,546 | $48.93 | $48.87 $49.00 |
| Sep 23, 2026 | $49.53 | $49.53 | $49.10 | $49.18 | $-0.98 | -1.95% | 8,512 | $49.32 | $49.10 $49.53 |
| Sep 22, 2026 | $49.73 | $50.29 | $49.73 | $50.16 | +$0.40 | +0.81% | 83,886 | $50.02 | $49.73 $50.29 |
| Sep 21, 2026 | $49.44 | $49.77 | $49.39 | $49.76 | +$1.17 | +2.41% | 4,272 | $49.65 | $49.39 $49.77 |
| Sep 18, 2026 | $48.42 | $48.59 | $48.26 | $48.59 | +$0.40 | +0.83% | 2,294 | $48.35 | $48.26 $48.59 |
| Sep 17, 2026 | $48.10 | $48.41 | $48.10 | $48.19 | +$0.86 | +1.81% | 17,581 | $48.25 | $48.10 $48.41 |
| Sep 16, 2026 | $47.66 | $47.66 | $47.25 | $47.33 | $-0.04 | -0.08% | 4,847 | $47.58 | $47.25 $47.66 |
| Sep 15, 2026 | $47.41 | $47.54 | $47.30 | $47.36 | $-0.30 | -0.62% | 1,876 | $47.37 | $47.30 $47.54 |
| Sep 14, 2026 | $47.58 | $47.90 | $47.50 | $47.66 | $-1.00 | -2.06% | 4,966 | $47.67 | $47.50 $47.90 |
| Sep 11, 2026 | $48.58 | $48.80 | $48.58 | $48.66 | +$0.54 | +1.13% | 1,877 | $48.64 | $48.58 $48.80 |
| Sep 10, 2026 | $48.11 | $48.28 | $48.11 | $48.12 | $-0.97 | -1.99% | 9,561 | $48.19 | $48.11 $48.28 |
| Sep 9, 2026 | $49.07 | $49.23 | $49.07 | $49.10 | $-0.12 | -0.25% | 1,316 | $49.13 | $49.07 $49.23 |
| Sep 8, 2026 | $49.21 | $49.77 | $49.21 | $49.22 | $-0.22 | -0.45% | 4,441 | $49.36 | $49.21 $49.77 |
| Sep 4, 2026 | $48.90 | $49.44 | $48.90 | $49.44 | +$0.72 | +1.48% | 9,787 | $49.23 | $48.90 $49.44 |
| Sep 3, 2026 | $48.36 | $48.80 | $48.30 | $48.72 | $-0.08 | -0.16% | 4,976 | $48.59 | $48.30 $48.80 |
| Sep 2, 2026 | $48.55 | $48.85 | $48.55 | $48.80 | +$0.03 | +0.06% | 2,743 | $48.73 | $48.55 $48.85 |
| Sep 1, 2026 | $48.94 | $49.18 | $48.77 | $48.77 | $-0.45 | -0.91% | 1,382 | $48.98 | $48.77 $49.18 |
| Aug 31, 2026 | $49.36 | $49.39 | $49.16 | $49.22 | $-0.58 | -1.17% | 6,656 | $49.24 | $49.16 $49.39 |
| Aug 28, 2026 | $50.11 | $50.26 | $49.78 | $49.81 | $-0.58 | -1.15% | 1,894 | $49.91 | $49.78 $50.26 |
| Aug 27, 2026 | $50.50 | $50.51 | $50.24 | $50.39 | +$0.64 | +1.28% | 7,823 | $50.34 | $50.24 $50.51 |
| Aug 26, 2026 | $49.82 | $49.86 | $49.68 | $49.75 | +$0.13 | +0.26% | 8,303 | $49.75 | $49.68 $49.86 |
| Aug 25, 2026 | $49.55 | $49.62 | $49.46 | $49.62 | +$0.69 | +1.42% | 2,493 | $49.52 | $49.46 $49.62 |
| Aug 24, 2026 | $49.34 | $49.34 | $48.58 | $48.93 | $-1.25 | -2.49% | 11,124 | $48.86 | $48.58 $49.34 |