Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2026	43.73	43.75	43.73	43.74	546	-0.13(-0.30%)
Apr 14, 2026	43.46	43.93	43.46	43.87	1,199	+0.75(+1.73%)
Apr 13, 2026	42.69	43.20	42.69	43.12	5,515	+0.28(+0.65%)
Apr 10, 2026	43.09	43.09	42.77	42.84	757	+0.24(+0.56%)
Apr 09, 2026	42.22	42.78	42.10	42.61	4,483	-0.09(-0.20%)
Apr 08, 2026	42.84	42.84	42.62	42.69	7,954	+2.46(+6.12%)
Apr 07, 2026	40.04	40.23	39.61	40.23	1,397	+0.24(+0.60%)
Apr 06, 2026	40.05	40.06	39.96	39.99	4,430	+0.23(+0.58%)
Apr 02, 2026	39.67	39.76	39.67	39.76	995	-0.52(-1.28%)
Apr 01, 2026	40.36	40.36	40.28	40.28	1,485	+0.42(+1.06%)
Mar 31, 2026	38.70	39.86	38.70	39.86	1,211	+1.55(+4.04%)
Mar 30, 2026	38.73	38.76	38.07	38.31	1,303	-0.61(-1.57%)
Mar 27, 2026	39.04	39.29	38.92	38.92	1,986	-0.21(-0.54%)
Mar 26, 2026	39.90	40.08	39.13	39.13	516	-1.37(-3.39%)
Mar 25, 2026	40.57	40.72	40.50	40.50	962	+0.60(+1.51%)
Mar 24, 2026	39.62	40.10	39.62	39.90	315	-0.69(-1.71%)
Mar 23, 2026	40.08	40.90	40.08	40.59	3,606	+1.51(+3.86%)
Mar 20, 2026	40.04	40.04	39.08	39.08	3,265	-1.40(-3.45%)
Mar 19, 2026	39.61	40.67	39.61	40.48	3,508	+0.02(+0.05%)
Mar 18, 2026	40.81	41.07	40.46	40.46	18,428	-0.50(-1.21%)
Mar 17, 2026	41.09	41.11	40.96	40.96	3,359	+0.46(+1.13%)
Mar 16, 2026	40.50	40.50	40.50	40.50	341	+1.19(+3.04%)
Mar 13, 2026	40.06	40.06	39.27	39.30	2,098	-0.17(-0.42%)
Mar 12, 2026	40.17	40.17	39.47	39.47	25,785	-1.79(-4.33%)
Mar 11, 2026	41.11	41.26	41.08	41.26	1,729	+0.09(+0.23%)
Mar 10, 2026	41.10	42.03	41.10	41.16	6,856	+0.17(+0.41%)
Mar 09, 2026	39.61	40.99	39.30	40.99	11,968	+0.77(+1.90%)
Mar 06, 2026	40.03	40.52	39.11	40.23	27,277	-0.79(-1.92%)
Mar 05, 2026	41.52	41.65	40.48	41.02	4,843	-1.07(-2.55%)
Mar 04, 2026	41.56	42.38	41.56	42.09	3,324	+0.40(+0.96%)
Mar 03, 2026	41.21	41.94	40.37	41.69	5,030	-2.07(-4.73%)
Mar 02, 2026	43.49	44.06	43.46	43.76	8,281	-1.05(-2.33%)
Feb 27, 2026	44.53	44.80	44.53	44.80	2,524	-0.03(-0.06%)
Feb 26, 2026	45.35	45.35	44.53	44.83	1,956	-0.07(-0.16%)
Feb 25, 2026	44.97	45.02	44.78	44.91	6,199	+0.53(+1.20%)
Feb 24, 2026	44.12	44.44	44.12	44.38	6,376	+0.86(+1.97%)
Feb 23, 2026	43.78	43.79	43.44	43.52	5,589	-0.59(-1.35%)
Feb 20, 2026	43.38	44.17	43.38	44.11	8,596	+0.96(+2.24%)
Feb 19, 2026	43.00	43.17	43.00	43.15	2,855	-0.03(-0.06%)
Feb 18, 2026	43.09	43.36	43.09	43.17	2,964	+0.20(+0.47%)
Feb 17, 2026	42.87	43.13	42.73	42.97	3,747	-0.19(-0.45%)
Feb 13, 2026	43.04	43.28	42.52	43.16	3,584	+0.10(+0.24%)
Feb 12, 2026	43.82	43.82	43.05	43.06	3,423	-0.72(-1.64%)
Feb 11, 2026	43.38	43.80	43.11	43.78	28,065	+0.87(+2.03%)
Feb 10, 2026	42.62	42.94	42.62	42.91	23,203	+0.29(+0.68%)
Feb 09, 2026	42.30	42.65	42.27	42.62	6,882	+0.71(+1.70%)
Feb 06, 2026	41.40	41.91	41.35	41.91	5,803	+1.19(+2.92%)
Feb 05, 2026	40.60	40.98	40.50	40.71	3,192	-0.35(-0.85%)
Feb 04, 2026	41.72	41.72	40.90	41.06	799	-0.50(-1.21%)
Feb 03, 2026	41.99	41.99	41.57	41.57	2,679	+0.25(+0.59%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Matthews Emerging Markets ex China Active ETF (NY:MEMX)

Historical Prices

Information