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%
MCH — Matthews China Active ETF
NYSE ArcaMatthews China Active ETF
$26.65
-0.39(-1.45%)
- O
- 26.72
- H
- 26.72
- L
- 26.65
- V
- 8.62K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.65
Period Return+18.59%
Period High$30.97
Period Low$22.31
Avg Daily Volume4.1K
Total Trading Days365
MCH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.72 | $26.72 | $26.65 | $26.65 | $-0.39 | -1.45% | 8,619 | $26.65 | $26.65 $26.72 |
| Oct 1, 2026 | $26.98 | $27.04 | $26.98 | $27.04 | $-0.05 | -0.19% | 1,611 | $27.03 | $26.98 $27.04 |
| Sep 30, 2026 | $27.09 | $27.09 | $27.09 | $27.09 | +$0.09 | +0.31% | 1,374 | $27.09 | $27.09 $27.09 |
| Sep 29, 2026 | $26.89 | $27.01 | $26.88 | $27.01 | $-0.09 | -0.35% | 2,272 | $26.91 | $26.88 $27.01 |
| Sep 28, 2026 | $27.10 | $27.10 | $27.10 | $27.10 | $-0.42 | -1.52% | 493 | $27.09 | $27.10 $27.10 |
| Sep 25, 2026 | $27.55 | $28.00 | $27.48 | $27.52 | $-0.09 | -0.31% | 9,789 | $27.84 | $27.48 $28.00 |
| Sep 24, 2026 | $27.74 | $27.74 | $27.57 | $27.60 | $-0.33 | -1.19% | 740 | $27.64 | $27.57 $27.74 |
| Sep 23, 2026 | $28.03 | $28.03 | $27.92 | $27.94 | $-0.46 | -1.61% | 5,871 | $27.97 | $27.92 $28.03 |
| Sep 22, 2026 | $28.42 | $28.42 | $28.39 | $28.39 | +$0.13 | +0.45% | 670 | $28.42 | $28.39 $28.42 |
| Sep 21, 2026 | $28.27 | $28.27 | $28.24 | $28.26 | +$0.48 | +1.71% | 358 | $28.23 | $28.24 $28.27 |
| Sep 18, 2026 | $27.76 | $27.79 | $27.76 | $27.79 | +$0.28 | +1.03% | 1,629 | $27.76 | $27.76 $27.79 |
| Sep 17, 2026 | $27.51 | $27.54 | $27.50 | $27.50 | +$0.15 | +0.57% | 961 | $27.52 | $27.50 $27.54 |
| Sep 16, 2026 | $27.47 | $27.55 | $27.26 | $27.35 | $-0.18 | -0.65% | 2,635 | $27.47 | $27.26 $27.55 |
| Sep 15, 2026 | $27.53 | $27.53 | $27.53 | $27.53 | $-0.18 | -0.65% | 16 | $27.54 | $27.53 $27.53 |
| Sep 14, 2026 | $27.59 | $27.71 | $27.59 | $27.71 | +$0.06 | +0.23% | 2,118 | $27.63 | $27.59 $27.71 |
| Sep 11, 2026 | $27.71 | $27.71 | $27.65 | $27.65 | $-0.10 | -0.35% | 590 | $27.69 | $27.65 $27.71 |
| Sep 10, 2026 | $27.80 | $27.80 | $27.74 | $27.74 | $-0.28 | -1.00% | 525 | $27.78 | $27.74 $27.80 |
| Sep 9, 2026 | $28.07 | $28.07 | $28.02 | $28.02 | $-0.08 | -0.28% | 462 | $28.05 | $28.02 $28.07 |
| Sep 8, 2026 | $28.19 | $28.19 | $28.08 | $28.10 | $-0.45 | -1.57% | 2,498 | $28.11 | $28.08 $28.19 |
| Sep 4, 2026 | $28.50 | $28.55 | $28.45 | $28.55 | +$0.17 | +0.60% | 1,720 | $28.48 | $28.45 $28.55 |
| Sep 3, 2026 | $28.26 | $28.49 | $28.24 | $28.38 | +$0.05 | +0.18% | 8,107 | $28.41 | $28.24 $28.49 |
| Sep 2, 2026 | $27.96 | $28.37 | $27.94 | $28.33 | +$0.25 | +0.89% | 6,328 | $28.08 | $27.94 $28.37 |
| Sep 1, 2026 | $28.08 | $28.08 | $28.08 | $28.08 | $-0.23 | -0.82% | 135 | $28.08 | $28.08 $28.08 |
| Aug 31, 2026 | $28.27 | $28.31 | $28.27 | $28.31 | $-0.24 | -0.83% | 658 | $28.28 | $28.27 $28.31 |
| Aug 28, 2026 | $28.63 | $28.63 | $28.53 | $28.55 | $-0.03 | -0.12% | 834 | $28.57 | $28.53 $28.63 |
| Aug 27, 2026 | $28.60 | $28.75 | $28.56 | $28.58 | +$0.17 | +0.61% | 7,654 | $28.62 | $28.56 $28.75 |
| Aug 26, 2026 | $28.50 | $28.50 | $28.41 | $28.41 | +$0.38 | +1.37% | 716 | $28.46 | $28.41 $28.50 |
| Aug 25, 2026 | $28.01 | $28.02 | $28.01 | $28.02 | +$0.15 | +0.55% | 233 | $27.98 | $28.01 $28.02 |
| Aug 24, 2026 | $27.87 | $27.87 | $27.87 | $27.87 | $-0.57 | -1.99% | 75 | $27.84 | $27.87 $27.87 |
| Aug 21, 2026 | $28.51 | $28.51 | $28.44 | $28.44 | +$0.18 | +0.63% | 2,061 | $28.49 | $28.44 $28.51 |