Singapore markets open in 7 hours 49 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,208.90 +21.23 (+0.41%) Dow
39,280.92 +224.53 (+0.57%) Nasdaq
16,358.87 +56.11 (+0.34%) Bitcoin USD
61,939.61 -609.50 (-0.97%) CMC Crypto 200
1,335.97 +35.88 (+2.76%)
Matthews Pacific Tiger Active ETF (ASIA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 25.85 | 25.93 | 25.92 | 25.93 | 25.93 | 4,436 |
| 08 May 2024 | 25.69 | 25.83 | 25.69 | 25.81 | 25.81 | 20,800 |
| 07 May 2024 | 25.88 | 25.95 | 25.87 | 25.91 | 25.91 | 4,700 |
| 06 May 2024 | 26.12 | 26.18 | 26.12 | 26.14 | 26.14 | 2,500 |
| 03 May 2024 | 26.06 | 26.20 | 26.05 | 26.19 | 26.19 | 4,400 |
| 02 May 2024 | 25.66 | 25.97 | 25.66 | 25.93 | 25.93 | 7,400 |
| 01 May 2024 | 25.25 | 25.49 | 25.19 | 25.25 | 25.25 | 15,600 |
| 30 Apr 2024 | 25.39 | 25.39 | 25.13 | 25.24 | 25.24 | 23,700 |
| 29 Apr 2024 | 25.49 | 25.57 | 25.48 | 25.55 | 25.55 | 2,500 |
| 26 Apr 2024 | 25.41 | 25.41 | 25.37 | 25.40 | 25.40 | 900 |
| 25 Apr 2024 | 24.69 | 25.04 | 24.69 | 25.03 | 25.03 | 1,800 |
| 24 Apr 2024 | 24.91 | 24.92 | 24.87 | 24.92 | 24.92 | 13,700 |
| 23 Apr 2024 | 24.72 | 24.82 | 24.71 | 24.81 | 24.81 | 3,600 |
| 22 Apr 2024 | 24.29 | 24.51 | 24.29 | 24.48 | 24.48 | 6,400 |
| 19 Apr 2024 | 24.25 | 24.25 | 24.14 | 24.17 | 24.17 | 21,500 |
| 18 Apr 2024 | 24.34 | 24.36 | 24.33 | 24.34 | 24.34 | 3,200 |
| 17 Apr 2024 | 24.32 | 24.38 | 24.28 | 24.29 | 24.29 | 28,400 |
| 16 Apr 2024 | 24.33 | 24.43 | 24.32 | 24.39 | 24.39 | 10,500 |
| 15 Apr 2024 | 24.86 | 24.87 | 24.63 | 24.63 | 24.63 | 5,400 |
| 12 Apr 2024 | 25.04 | 25.04 | 24.79 | 24.83 | 24.83 | 1,700 |
| 11 Apr 2024 | 25.29 | 25.44 | 25.29 | 25.44 | 25.44 | 6,800 |
| 10 Apr 2024 | 25.18 | 25.18 | 25.09 | 25.13 | 25.13 | 8,800 |
| 09 Apr 2024 | 25.44 | 25.44 | 25.32 | 25.42 | 25.42 | 9,900 |
| 08 Apr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 100 |
| 05 Apr 2024 | 25.28 | 25.37 | 25.28 | 25.32 | 25.32 | 7,300 |
| 04 Apr 2024 | 25.60 | 25.60 | 25.26 | 25.26 | 25.26 | 3,100 |
| 03 Apr 2024 | 25.10 | 25.36 | 25.10 | 25.32 | 25.32 | 9,500 |
| 02 Apr 2024 | 25.28 | 25.32 | 25.26 | 25.32 | 25.32 | 4,600 |
| 01 Apr 2024 | 25.36 | 25.36 | 25.24 | 25.26 | 25.26 | 10,800 |
| 28 Mar 2024 | 25.04 | 25.04 | 25.02 | 25.02 | 25.02 | 4,900 |
| 27 Mar 2024 | 24.83 | 24.91 | 24.83 | 24.91 | 24.91 | 11,100 |
| 26 Mar 2024 | 25.06 | 25.06 | 24.98 | 24.98 | 24.98 | 1,900 |
| 25 Mar 2024 | 25.05 | 25.05 | 24.97 | 25.00 | 25.00 | 800 |
| 22 Mar 2024 | 24.90 | 24.99 | 24.81 | 24.93 | 24.93 | 9,100 |
| 21 Mar 2024 | 25.24 | 25.25 | 25.09 | 25.12 | 25.12 | 17,800 |
| 20 Mar 2024 | 24.86 | 25.07 | 24.85 | 25.07 | 25.07 | 5,800 |
| 19 Mar 2024 | 24.80 | 24.80 | 24.69 | 24.77 | 24.77 | 13,000 |
| 18 Mar 2024 | 25.06 | 25.06 | 24.96 | 24.97 | 24.97 | 8,800 |
| 15 Mar 2024 | 24.89 | 24.92 | 24.86 | 24.86 | 24.86 | 4,300 |
| 14 Mar 2024 | 25.18 | 25.18 | 25.08 | 25.12 | 25.12 | 3,800 |
| 13 Mar 2024 | 25.37 | 25.37 | 25.24 | 25.25 | 25.25 | 17,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.