Stock listing

NYSE Arca:ADVE Matthews Asia Dividend Active ETF Stock

Follow Matthews Asia Dividend Active ETF into a list and get an email when it puts out news.

Share price · AMEX:ADVE

$44.16 USD -0.35 (-0.8%)

Close on Nov 2, 2026

Past year +12.6% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits

Day range: $44.16 – $44.16 USDNov 2, 2026
Volume: 41 sharesNov 2, 2026
52-week range: $38.00 – $47.82 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day: $108,527 USDMedian day 300 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:ADVE · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Nov 2	$44.16	-0.354	-0.8%	$44.16	$44.16	$44.16	41
Fri, Oct 30	$44.51	-0.472	-1.0%	$44.32	$44.69	$44.31	5,664
Thu, Oct 29	$44.98	-0.13	-0.3%	$44.98	$44.98	$44.98	10
Wed, Oct 28	$45.11	+0.187	+0.4%	$45.11	$45.11	$45.11	26
Tue, Oct 27	$44.93	+0.548	+1.2%	$44.70	$44.93	$44.70	838
Mon, Oct 26	$44.38	+0.253	+0.6%	$44.25	$44.40	$44.25	2,763
Fri, Oct 23	$44.13	+0.097	+0.2%	$44.13	$44.13	$44.13	19
Thu, Oct 22	$44.03	-0.563	-1.3%	$43.96	$44.06	$43.87	4,018
Wed, Oct 21	$44.59	+0.197	+0.4%	$44.59	$44.59	$44.59	139
Tue, Oct 20	$44.39	+0.20	+0.5%	$44.53	$44.53	$44.39	846
Mon, Oct 19	$44.19	+0.162	+0.4%	$44.19	$44.19	$44.19	23
Fri, Oct 16	$44.03	-0.554	-1.2%	$44.06	$44.06	$43.97	400
Thu, Oct 15	$44.59	+0.052	+0.1%	$44.59	$44.59	$44.59	100
Wed, Oct 14	$44.53	-0.986	-2.2%	$44.78	$44.78	$44.53	300
Tue, Oct 13	$45.52	-0.115	-0.3%	$45.52	$45.52	$45.52	12
Mon, Oct 12	$45.63	-0.301	-0.7%	$45.63	$45.63	$45.63	9
Fri, Oct 9	$45.94	+0.158	+0.3%	$46.04	$46.04	$45.94	400
Thu, Oct 8	$45.78	-0.742	-1.6%	$45.78	$45.78	$45.78	200
Wed, Oct 7	$46.52	-0.454	-1.0%	$46.40	$46.52	$46.40	100
Tue, Oct 6	$46.97	-0.221	-0.5%	$46.97	$46.97	$46.97	100
Mon, Oct 5	$47.19	+0.38	+0.8%	$47.20	$47.25	$47.19	709
Fri, Oct 2	$46.82	+0.417	+0.9%	$46.63	$46.82	$46.63	800
Thu, Oct 1	$46.40	+0.099	+0.2%	$46.16	$46.40	$46.16	100
Wed, Sep 30	$46.30	-0.132	-0.3%	$46.34	$46.41	$46.23	4,700
Tue, Sep 29	$46.43	-0.062	-0.1%	$46.43	$46.43	$46.43	100
Mon, Sep 28	$46.49	-0.167	-0.4%	$46.30	$46.49	$46.30	900
Fri, Sep 25	$46.66	+0.423	+0.9%	$46.41	$46.66	$46.41	23,200
Thu, Sep 24	$46.24	-0.313	-0.7%	$46.14	$46.24	$46.10	1,200
Wed, Sep 23	$46.55	-0.876	-1.8%	$46.55	$46.55	$46.55	100
Tue, Sep 22	$47.43	+0.37	+0.8%	$47.34	$47.43	$47.34	719
Mon, Sep 21	$47.06	+0.976	+2.1%	$47.07	$47.07	$47.06	135
Fri, Sep 18	$46.08	-0.393	-0.8%	$46.08	$46.08	$46.08	200
Thu, Sep 17	$46.47	+0.483	+1.1%	$46.53	$46.53	$46.47	500
Wed, Sep 16	$45.99	-0.345	-0.7%	$46.49	$47.33	$45.88	20,200
Tue, Sep 15	$46.34	-0.318	-0.7%	$46.48	$46.48	$46.34	27,000
Mon, Sep 14	$46.65	-0.718	-1.5%	$46.72	$46.72	$46.65	300
Fri, Sep 11	$47.37	+0.73	+1.6%	$47.30	$47.37	$47.30	200
Thu, Sep 10	$46.64	-0.692	-1.5%	$46.78	$46.78	$46.64	600
Wed, Sep 9	$47.33	-0.456	-1.0%	$47.33	$47.33	$47.33	100
Tue, Sep 8	$47.79	+0.018	0.0%	$47.77	$47.79	$47.77	1,300
Fri, Sep 4	$47.77	+0.495	+1.0%	$47.47	$47.77	$47.47	700
Thu, Sep 3	$47.28	+0.36	+0.8%	$47.31	$47.31	$47.28	200
Wed, Sep 2	$46.92	+0.564	+1.2%	$46.50	$46.98	$46.50	3,100
Tue, Sep 1	$46.35	-0.134	-0.3%	$46.46	$46.46	$46.35	1,200
Mon, Aug 31	$46.49	-0.057	-0.1%	$46.45	$46.49	$46.44	1,500
Fri, Aug 28	$46.54	-0.141	-0.3%	$46.54	$46.54	$46.54	100
Thu, Aug 27	$46.68	+0.146	+0.3%	$46.68	$46.68	$46.68	100
Wed, Aug 26	$46.54	-0.098	-0.2%	$46.54	$46.54	$46.54	100
Tue, Aug 25	$46.64	+0.632	+1.4%	$46.64	$46.64	$46.64	100
Mon, Aug 24	$46.00	-0.498	-1.1%	$46.00	$46.00	$46.00	100
Fri, Aug 21	$46.50	+0.34	+0.7%	$46.50	$46.50	$46.50	100
Thu, Aug 20	$46.16	+0.282	+0.6%	$46.16	$46.16	$46.16	100
Wed, Aug 19	$45.88	+0.216	+0.5%	$45.91	$45.91	$45.65	2,800
Tue, Aug 18	$45.66	-1.28	-2.7%	$45.77	$45.77	$45.61	4,400
Mon, Aug 17	$46.94	+0.163	+0.3%	$46.76	$47.26	$46.76	6,300
Fri, Aug 14	$46.78	+0.13	+0.3%	$46.78	$46.78	$46.78	100
Thu, Aug 13	$46.65	-0.077	-0.2%	$46.65	$46.65	$46.65	100
Wed, Aug 12	$46.73	+0.414	+0.9%	$46.73	$46.73	$46.73	100
Tue, Aug 11	$46.31	+0.13	+0.3%	$46.31	$46.31	$46.31	100
Mon, Aug 10	$46.18	-0.189	-0.4%	$46.24	$46.24	$46.18	700
Fri, Aug 7	$46.37	+0.319	+0.7%	$46.29	$46.37	$46.18	9,600
Thu, Aug 6	$46.05	-0.248	-0.5%	$45.80	$46.08	$45.80	11,500
Wed, Aug 5	$46.30	-0.289	-0.6%	$46.37	$46.37	$46.30	100
Tue, Aug 4	$46.59	+0.656	+1.4%	$46.52	$46.59	$46.52	700
Mon, Aug 3	$45.94	+0.235	+0.5%	$45.96	$46.00	$45.94	9,900

Ticker: NYSE Arca:ADVE
Asset type: ETF
Exchange: NYSE Arca
Currency: USD

Matthews Asia Dividend Active ETF on 6ix

What it is: Exchange-traded fund (ETF)