S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
NASDAQ
Matthews China Discovery Active ETF (MCHS)
Matthews China Discovery Active ETF (MCHS) Historical

MCHS Matthews China Discovery Active ETF

27.90

0.91 (3.37%)

Sep 27 2024 - Closed

Delayed by 15 minutes

MCHS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 27 2024	27.90	0.91	3.37%	27.38	27.9099	27.38	5,534
Sep 26 2024	26.99	2.03	8.13%	26.79	26.99	26.79	976
Sep 25 2024	24.96	-0.61	-2.38%	24.98	24.98	24.96	34
Sep 24 2024	25.5694	1.55	6.45%	25.28	25.5694	25.185	2,406
Sep 23 2024	24.02	0.04	0.16%	24.07	24.07	23.94	3,075
Sep 20 2024	23.9817	0.00	0.01%	23.99	24.0125	23.97	2,212
Sep 19 2024	23.98	0.85	3.69%	23.77	23.98	23.55	25,245
Sep 18 2024	23.1269	0.01	0.03%	23.1708	23.1825	23.10	1,300
Sep 17 2024	23.1202	0.04	0.17%	23.12	23.16	23.12	612
Sep 16 2024	23.08	0.01	0.05%	23.08	23.08	23.08	0
Sep 13 2024	23.0694	0.00	0.00%	23.0694	23.0694	23.0694	93
Sep 12 2024	23.07	-0.14	-0.59%	23.07	23.07	23.07	10
Sep 11 2024	23.208	0.19	0.84%	23.208	23.208	23.208	0
Sep 10 2024	23.015	-0.15	-0.63%	23.015	23.015	23.015	0
Sep 09 2024	23.16	-0.29	-1.22%	23.22	23.22	23.16	31
Sep 06 2024	23.445	-0.40	-1.66%	23.49	23.49	23.445	440
Sep 05 2024	23.84	0.20	0.84%	23.84	23.84	23.84	0
Sep 04 2024	23.6412	-0.15	-0.63%	23.6412	23.6412	23.6412	11
Sep 03 2024	23.79	0.03	0.13%	23.84	23.84	23.79	1
Aug 30 2024	23.76	0.28	1.19%	23.78	23.78	23.76	1
Aug 29 2024	23.48	0.51	2.23%	23.33	23.48	23.33	102
Aug 28 2024	22.967	-0.38	-1.62%	22.967	22.967	22.967	0
Aug 27 2024	23.346	0.11	0.46%	23.346	23.346	23.346	35
Aug 26 2024	23.24	-0.32	-1.36%	23.31	23.31	23.24	600
Aug 23 2024	23.56	0.23	0.99%	23.56	23.56	23.56	0
Aug 22 2024	23.33	-0.37	-1.57%	23.55	23.55	23.33	1
Aug 21 2024	23.702	0.11	0.47%	23.59	23.702	23.59	107
Aug 20 2024	23.59	-0.52	-2.16%	23.82	23.82	23.59	1
Aug 19 2024	24.11	0.27	1.13%	23.97	24.11	23.97	7
Aug 16 2024	23.84	-0.07	-0.29%	23.83	23.84	23.83	3
Aug 15 2024	23.91	0.12	0.50%	23.91	23.91	23.91	301
Aug 14 2024	23.79	-0.61	-2.50%	23.98	23.98	23.79	3
Aug 13 2024	24.40	0.33	1.36%	24.40	24.40	24.40	0
Aug 12 2024	24.0728	0.15	0.61%	24.0728	24.0728	24.0728	8
Aug 09 2024	23.9271	-0.13	-0.53%	23.9271	23.9271	23.9271	0
Aug 08 2024	24.0542	0.40	1.71%	24.02	24.0542	24.02	90
Aug 07 2024	23.65	0.27	1.15%	23.81	23.81	23.65	182
Aug 06 2024	23.38	0.31	1.34%	23.18	23.38	23.18	51
Aug 05 2024	23.07	-0.46	-1.94%	23.07	23.07	23.07	76
Aug 02 2024	23.5276	-0.09	-0.39%	23.54	23.54	23.5276	39
Aug 01 2024	23.62	-0.68	-2.80%	24.00	24.00	23.62	107
Jul 31 2024	24.30	0.70	2.97%	24.29	24.30	24.29	1
Jul 30 2024	23.60	-0.04	-0.17%	23.63	23.63	23.60	21
Jul 29 2024	23.64	-0.44	-1.83%	23.76	23.76	23.64	11
Jul 26 2024	24.08	0.26	1.09%	23.93	24.08	23.93	711
Jul 25 2024	23.82	-0.13	-0.54%	23.82	23.82	23.82	0
Jul 24 2024	23.95	-0.16	-0.66%	23.95	23.95	23.95	30
Jul 23 2024	24.11	-0.26	-1.07%	24.19	24.20	24.11	4,507
Jul 22 2024	24.37	0.00	0.00%	24.37	24.37	24.37	0
Jul 19 2024	24.37	-0.29	-1.18%	24.37	24.37	24.37	0
Jul 18 2024	24.66	-0.22	-0.88%	24.88	24.88	24.66	3,102
Jul 17 2024	24.88	-0.12	-0.48%	24.88	24.88	24.88	45
Jul 16 2024	25.00	-0.10	-0.40%	25.01	25.01	25.00	88
Jul 15 2024	25.10	-0.26	-1.03%	25.18	25.18	25.10	1
Jul 12 2024	25.36	-0.14	-0.55%	25.55	25.55	25.36	793
Jul 11 2024	25.50	0.54	2.16%	25.48	25.50	25.48	310
Jul 10 2024	24.96	-0.27	-1.07%	24.96	25.0189	24.96	5,022
Jul 09 2024	25.23	0.23	0.92%	25.08	25.23	25.08	46
Jul 08 2024	25.00	-0.43	-1.68%	25.08	25.12	25.00	4,553
Jul 05 2024	25.4269	-0.27	-1.06%	25.4269	25.4269	25.4269	31
Jul 03 2024	25.70	0.27	1.06%	25.70	25.70	25.70	0
Jul 02 2024	25.43	-0.12	-0.47%	25.45	25.45	25.43	1
Jul 01 2024	25.55	-0.02	-0.08%	25.68	25.68	25.55	2,602

Matthews China Discovery...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions