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%
MEMS — Matthews Emerging Markets Discovery Active ETF
NasdaqMatthews Emerging Markets Discovery Active ETF
$30.92
+0.61(+2.02%)
- O
- 30.92
- H
- 30.92
- L
- 30.92
- V
- 339.07
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$30.92
Period Return+33.54%
Period High$32.57
Period Low$23.15
Avg Daily Volume1.2K
Total Trading Days365
MEMS — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $30.92 | $30.92 | $30.92 | $30.92 | +$0.61 | +2.02% | 339 | $30.91 | $30.92 $30.92 |
| Oct 2, 2026 | $30.31 | $30.31 | $30.31 | $30.31 | +$0.35 | +1.18% | 97 | $30.34 | $30.31 $30.31 |
| Oct 1, 2026 | $29.86 | $29.95 | $29.86 | $29.95 | $-0.15 | -0.49% | 156 | $29.87 | $29.86 $29.95 |
| Sep 30, 2026 | $30.10 | $30.10 | $30.10 | $30.10 | $-0.09 | -0.31% | 85 | $30.11 | $30.10 $30.10 |
| Sep 29, 2026 | $30.19 | $30.19 | $30.19 | $30.19 | +$0.07 | +0.25% | 65 | $30.23 | $30.19 $30.19 |
| Sep 28, 2026 | $30.00 | $30.12 | $30.00 | $30.12 | $-0.39 | -1.28% | 255 | $30.02 | $30.00 $30.12 |
| Sep 25, 2026 | $30.40 | $30.51 | $30.40 | $30.51 | +$0.22 | +0.73% | 384 | $30.41 | $30.40 $30.51 |
| Sep 24, 2026 | $30.31 | $30.31 | $30.29 | $30.29 | $-0.23 | -0.75% | 739 | $30.31 | $30.29 $30.31 |
| Sep 23, 2026 | $30.45 | $30.52 | $30.45 | $30.52 | $-0.48 | -1.55% | 140 | $30.47 | $30.45 $30.52 |
| Sep 22, 2026 | $30.92 | $31.00 | $30.92 | $31.00 | $-0.02 | -0.06% | 768 | $30.92 | $30.92 $31.00 |
| Sep 21, 2026 | $30.68 | $31.02 | $30.68 | $31.02 | +$0.68 | +2.23% | 3,487 | $30.69 | $30.68 $31.02 |
| Sep 18, 2026 | $30.34 | $30.34 | $30.34 | $30.34 | +$0.18 | +0.59% | 31 | $30.30 | $30.34 $30.34 |
| Sep 17, 2026 | $30.19 | $30.19 | $30.17 | $30.17 | +$0.51 | +1.72% | 373 | $30.19 | $30.17 $30.19 |
| Sep 16, 2026 | $29.90 | $29.90 | $29.65 | $29.65 | $-0.02 | -0.07% | 815 | $29.89 | $29.65 $29.90 |
| Sep 15, 2026 | $29.66 | $29.75 | $29.66 | $29.67 | $-0.52 | -1.71% | 2,484 | $29.70 | $29.66 $29.75 |
| Sep 14, 2026 | $30.19 | $30.19 | $30.19 | $30.19 | $-0.51 | -1.68% | 181 | $30.17 | $30.19 $30.19 |
| Sep 11, 2026 | $30.86 | $30.86 | $30.70 | $30.70 | +$0.25 | +0.82% | 1,963 | $30.86 | $30.70 $30.86 |
| Sep 10, 2026 | $30.50 | $30.50 | $30.46 | $30.46 | $-0.73 | -2.33% | 271 | $30.54 | $30.46 $30.50 |
| Sep 9, 2026 | $31.18 | $31.18 | $31.18 | $31.18 | +$0.04 | +0.13% | 92 | $31.19 | $31.18 $31.18 |
| Sep 8, 2026 | $31.14 | $31.14 | $31.14 | $31.14 | $-0.18 | -0.56% | 71 | $31.24 | $31.14 $31.14 |
| Sep 4, 2026 | $31.37 | $31.37 | $31.32 | $31.32 | +$0.30 | +0.96% | 221 | $31.32 | $31.32 $31.37 |
| Sep 3, 2026 | $31.02 | $31.02 | $31.02 | $31.02 | +$0.10 | +0.32% | 131 | $31.21 | $31.02 $31.02 |
| Sep 2, 2026 | $30.74 | $30.92 | $30.74 | $30.92 | +$0.27 | +0.87% | 647 | $30.74 | $30.74 $30.92 |
| Sep 1, 2026 | $30.70 | $30.70 | $30.65 | $30.65 | $-0.05 | -0.15% | 724 | $30.71 | $30.65 $30.70 |
| Aug 31, 2026 | $30.61 | $30.70 | $30.61 | $30.70 | $-0.19 | -0.60% | 465 | $30.64 | $30.61 $30.70 |
| Aug 28, 2026 | $30.89 | $30.89 | $30.89 | $30.89 | $-0.22 | -0.69% | 17 | $31.02 | $30.89 $30.89 |
| Aug 27, 2026 | $31.17 | $31.21 | $30.99 | $31.10 | $-0.02 | -0.06% | 5,710 | $31.09 | $30.99 $31.21 |
| Aug 26, 2026 | $31.23 | $31.23 | $31.12 | $31.12 | +$0.02 | +0.08% | 2,082 | $31.20 | $31.12 $31.23 |
| Aug 25, 2026 | $30.84 | $31.09 | $30.84 | $31.09 | +$0.59 | +1.94% | 438 | $30.96 | $30.84 $31.09 |
| Aug 24, 2026 | $30.74 | $30.74 | $30.50 | $30.50 | $-0.24 | -0.77% | 2,323 | $30.57 | $30.50 $30.74 |