Stock listing

NASDAQ:MCHS Matthews China Innovators Active ETF Stock

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

Share price · NASDAQ:MCHS

$33.69 USD +0.31 (+0.9%)

Close on Nov 2, 2026

Past year -1.1% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits

Day range: $33.69 – $34.07 USDNov 2, 2026
Volume: 1,008 sharesNov 2, 2026
52-week range: $31.36 – $53.25 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day: $139,253 USDMedian day 1,100 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:MCHS · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Nov 2	$33.69	+0.308	+0.9%	$33.97	$34.07	$33.69	1,008
Fri, Oct 30	$33.38	-0.972	-2.8%	$33.43	$33.50	$33.38	800
Thu, Oct 29	$34.35	-0.723	-2.1%	$34.36	$34.38	$34.20	42,200
Wed, Oct 28	$35.07	+0.354	+1.0%	$34.99	$35.07	$34.99	300
Tue, Oct 27	$34.72	-0.213	-0.6%	$34.67	$34.72	$34.67	500
Mon, Oct 26	$34.93	-0.085	-0.2%	$34.87	$34.93	$34.87	400
Fri, Oct 23	$35.02	+0.188	+0.5%	$34.95	$35.02	$34.95	100
Thu, Oct 22	$34.83	-1.192	-3.3%	$34.92	$34.92	$34.83	700
Wed, Oct 21	$36.02	-0.467	-1.3%	$36.05	$36.05	$36.00	800
Tue, Oct 20	$36.49	-0.066	-0.2%	$36.60	$36.64	$36.38	21,000
Mon, Oct 19	$36.55	+0.127	+0.3%	$36.69	$36.71	$36.55	900
Fri, Oct 16	$36.43	-0.27	-0.7%	$36.43	$36.43	$36.43	300
Thu, Oct 15	$36.70	-0.60	-1.6%	$36.62	$36.70	$36.62	700
Wed, Oct 14	$37.30	-1.016	-2.7%	$37.33	$37.34	$37.20	1,900
Tue, Oct 13	$38.31	-0.342	-0.9%	$38.37	$38.37	$38.31	300
Mon, Oct 12	$38.65	-0.172	-0.4%	$38.83	$38.83	$38.58	1,000
Fri, Oct 9	$38.83	+0.276	+0.7%	$38.81	$38.83	$38.73	700
Thu, Oct 8	$38.55	-0.90	-2.3%	$38.69	$38.69	$38.42	34,300
Wed, Oct 7	$39.45	-0.372	-0.9%	$39.46	$39.47	$39.38	500
Tue, Oct 6	$39.82	+0.005	0.0%	$39.82	$39.82	$39.82	300
Mon, Oct 5	$39.82	+0.548	+1.4%	$39.65	$39.86	$39.65	5,000
Fri, Oct 2	$39.27	-0.074	-0.2%	$39.20	$40.02	$39.15	3,400
Thu, Oct 1	$39.34	-0.05	-0.1%	$39.33	$39.34	$38.92	3,600
Wed, Sep 30	$39.39	-0.326	-0.8%	$39.47	$39.49	$39.39	1,400
Tue, Sep 29	$39.72	+0.074	+0.2%	$39.73	$39.73	$39.67	1,700
Mon, Sep 28	$39.65	-0.346	-0.9%	$39.65	$39.65	$39.60	900
Fri, Sep 25	$39.99	-0.006	0.0%	$40.00	$40.02	$39.95	900
Thu, Sep 24	$40.00	-0.388	-1.0%	$40.09	$40.09	$39.97	1,100
Wed, Sep 23	$40.39	-0.505	-1.2%	$40.38	$40.39	$40.38	200
Tue, Sep 22	$40.89	-0.05	-0.1%	$40.90	$40.91	$40.89	800
Mon, Sep 21	$40.94	+0.258	+0.6%	$40.92	$40.94	$40.92	600
Fri, Sep 18	$40.68	+0.818	+2.1%	$40.57	$40.68	$40.57	400
Thu, Sep 17	$39.86	+0.314	+0.8%	$39.70	$39.90	$39.70	1,300
Wed, Sep 16	$39.55	-0.09	-0.2%	$39.49	$39.55	$39.49	200
Tue, Sep 15	$39.64	-0.208	-0.5%	$39.75	$39.75	$39.64	3,200
Mon, Sep 14	$39.85	-0.081	-0.2%	$39.85	$39.87	$39.84	2,400
Fri, Sep 11	$39.93	+0.021	+0.1%	$39.91	$40.02	$39.84	3,800
Thu, Sep 10	$39.91	-0.421	-1.0%	$39.83	$39.95	$39.81	2,900
Wed, Sep 9	$40.33	-0.046	-0.1%	$40.41	$40.41	$40.33	500
Tue, Sep 8	$40.38	-0.394	-1.0%	$40.43	$40.49	$40.38	1,900
Fri, Sep 4	$40.77	+0.007	0.0%	$40.65	$40.77	$40.65	800
Thu, Sep 3	$40.76	+0.194	+0.5%	$40.75	$40.83	$40.75	400
Wed, Sep 2	$40.57	-0.233	-0.6%	$40.50	$40.57	$40.50	1,000
Tue, Sep 1	$40.80	-0.596	-1.4%	$41.06	$41.06	$40.76	5,500
Mon, Aug 31	$41.40	-0.564	-1.3%	$41.56	$41.56	$41.40	2,000
Fri, Aug 28	$41.96	-0.458	-1.1%	$42.14	$42.14	$41.60	1,200
Thu, Aug 27	$42.42	+0.069	+0.2%	$42.62	$42.62	$42.42	400
Wed, Aug 26	$42.35	+0.09	+0.2%	$42.34	$42.35	$42.31	1,200
Tue, Aug 25	$42.26	+0.44	+1.1%	$41.96	$42.26	$41.96	1,200
Mon, Aug 24	$41.82	-0.959	-2.2%	$41.90	$41.90	$41.82	1,100
Fri, Aug 21	$42.78	+0.445	+1.1%	$42.79	$42.86	$42.73	1,100
Thu, Aug 20	$42.33	-0.146	-0.3%	$42.30	$42.33	$42.29	2,300
Wed, Aug 19	$42.48	-1.005	-2.3%	$42.47	$42.54	$42.47	2,400
Tue, Aug 18	$43.49	-0.285	-0.7%	$43.50	$43.57	$43.49	1,800
Mon, Aug 17	$43.77	+0.96	+2.2%	$43.74	$43.82	$43.74	1,300
Fri, Aug 14	$42.81	+0.053	+0.1%	$42.76	$42.86	$42.76	2,200
Thu, Aug 13	$42.76	+0.172	+0.4%	$42.53	$42.86	$42.53	1,100
Wed, Aug 12	$42.59	-0.021	0.0%	$42.55	$42.61	$42.55	500
Tue, Aug 11	$42.61	0.00	0.0%	$42.61	$42.61	$42.61	10,500
Mon, Aug 10	$42.61	+0.186	+0.4%	$42.70	$42.70	$42.57	3,000
Fri, Aug 7	$42.42	+0.48	+1.1%	$42.42	$42.42	$42.42	300
Thu, Aug 6	$41.94	+0.099	+0.2%	$41.97	$41.97	$41.94	300
Wed, Aug 5	$41.84	+0.675	+1.6%	$41.83	$41.87	$41.83	42,200
Tue, Aug 4	$41.17	+1.047	+2.6%	$40.90	$41.17	$40.90	1,800
Mon, Aug 3	$40.12	-0.11	-0.3%	$39.97	$40.12	$39.93	1,700

Ticker: NASDAQ:MCHS
Asset type: ETF
Exchange: NASDAQ
Currency: USD

Matthews China Innovators Active ETF on 6ix

What it is: Exchange-traded fund (ETF)