Matthews Emerging Markets Discovery Active ETF (MEMS)

MEMS
🏛️ 美国 →
26.48
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 23.68 23.68 23.59 23.59 0.0M
2024-12-30 23.75 23.76 23.54 23.67 0.1M
2024-12-27 23.78 23.89 23.78 23.89 0.0M
2024-12-26 24.11 24.15 24.09 24.12 0.0M
2024-12-24 24.22 24.26 24.22 24.26 0.0M
2024-12-23 24.04 24.18 24.04 24.18 0.0M
2024-12-20 24.14 24.33 24.14 24.25 0.0M
2024-12-19 24.10 24.10 24.10 24.10 0.0M
2024-12-18 24.03 24.03 23.84 23.84 0.0M
2024-12-17 24.88 24.91 24.88 24.91 0.0M
2024-12-16 24.78 24.78 24.78 24.78 0.0M
2024-12-13 25.06 25.08 25.06 25.08 0.0M
2024-12-12 25.29 25.35 25.20 25.23 0.0M
2024-12-11 25.36 25.55 25.30 25.53 0.0M
2024-12-10 25.34 25.35 25.31 25.35 0.0M
2024-12-09 25.66 25.66 25.50 25.50 0.0M
2024-12-06 25.14 25.17 25.12 25.13 0.0M
2024-12-05 25.26 25.26 25.22 25.22 0.0M
2024-12-04 25.04 25.04 24.97 24.97 0.0M
2024-12-03 24.70 24.89 24.70 24.87 0.0M
2024-12-02 24.77 24.82 24.77 24.81 0.0M
2024-11-29 24.84 24.86 24.83 24.83 0.0M
2024-11-27 24.86 24.87 24.86 24.87 0.0M
2024-11-26 25.00 25.04 24.98 25.01 0.0M
2024-11-25 24.98 24.98 24.91 24.98 0.0M
2024-11-22 24.61 24.71 24.61 24.71 0.0M
2024-11-21 24.72 24.73 24.72 24.73 0.0M
2024-11-20 24.58 24.69 24.56 24.69 0.0M
2024-11-19 24.47 24.47 24.47 24.47 0.0M
2024-11-18 24.20 24.20 24.14 24.14 0.0M
2024-11-15 24.19 24.19 24.09 24.12 0.0M
2024-11-14 24.46 24.46 24.33 24.33 0.0M
2024-11-13 24.40 24.45 24.38 24.40 0.0M
2024-11-12 24.67 24.77 24.61 24.63 0.0M
2024-11-11 25.02 25.02 24.99 24.99 0.0M
2024-11-08 25.20 25.20 25.09 25.19 0.0M
2024-11-07 25.71 25.82 25.69 25.76 0.0M
2024-11-06 25.63 25.99 25.63 25.70 0.0M
2024-11-05 25.79 25.83 25.78 25.78 0.0M
2024-11-04 25.66 25.66 25.57 25.57 0.0M
2024-11-01 25.56 25.56 25.35 25.35 0.0M
2024-10-31 25.47 25.58 25.47 25.55 0.0M
2024-10-30 25.69 25.69 25.61 25.61 0.0M
2024-10-29 25.71 25.74 25.67 25.69 0.0M
2024-10-28 25.93 25.93 25.88 25.88 0.0M
2024-10-25 25.61 25.61 25.47 25.49 0.0M
2024-10-24 25.53 25.58 25.53 25.58 0.0M
2024-10-23 25.74 25.74 25.68 25.68 0.0M
2024-10-22 25.78 25.80 25.78 25.79 0.0M
2024-10-21 25.77 25.84 25.73 25.78 0.0M
2024-10-18 25.85 25.85 25.83 25.83 0.0M
2024-10-17 25.68 25.70 25.67 25.67 0.0M
2024-10-16 26.00 26.13 25.97 25.97 0.0M
2024-10-15 26.10 26.10 25.83 25.83 0.0M
2024-10-14 26.43 26.49 26.39 26.43 0.0M
2024-10-11 26.12 26.37 26.12 26.37 0.0M
2024-10-10 26.11 26.19 26.11 26.19 0.0M
2024-10-09 26.28 26.28 26.26 26.26 0.0M
2024-10-08 26.58 26.60 26.46 26.56 0.0M
2024-10-07 27.07 27.13 27.06 27.13 0.0M
2024-10-04 26.84 26.97 26.84 26.97 0.0M
2024-10-03 26.40 26.41 26.40 26.41 0.0M
2024-10-02 27.00 27.06 26.95 27.03 0.0M
2024-10-01 26.73 26.75 26.61 26.71 0.0M
2024-09-30 26.96 27.12 26.69 26.77 0.0M
2024-09-27 27.12 27.22 27.01 27.01 0.0M
2024-09-26 26.55 26.70 26.46 26.67 0.0M
2024-09-25 25.96 25.96 25.80 25.80 0.0M
2024-09-24 26.06 26.37 26.06 26.28 0.0M
2024-09-23 25.83 25.86 25.77 25.77 0.0M
2024-09-20 26.00 26.00 25.84 25.84 0.0M
2024-09-19 26.09 26.09 26.09 26.09 0.0M
2024-09-18 25.71 25.71 25.63 25.63 0.0M
2024-09-17 25.66 25.66 25.66 25.66 0.0M
2024-09-13 25.59 25.59 25.59 25.59 0.0M
2024-09-12 25.26 25.39 25.24 25.39 0.0M
2024-09-11 24.86 25.14 24.86 25.14 0.0M
2024-09-10 24.97 24.97 24.97 24.97 0.0M
2024-09-09 25.06 25.06 25.05 25.05 0.0M
2024-09-06 25.25 25.25 24.91 24.91 0.0M
2024-09-05 25.41 25.41 25.33 25.37 0.0M
2024-09-04 25.36 25.36 25.28 25.28 0.0M
2024-09-03 25.48 25.48 25.35 25.35 0.0M
2024-08-30 25.88 25.89 25.88 25.89 0.0M
2024-08-29 25.74 25.74 25.59 25.59 0.0M
2024-08-28 25.85 25.85 25.77 25.77 0.0M
2024-08-27 25.98 26.03 25.98 26.03 0.0M
2024-08-26 26.00 26.00 25.95 25.95 0.0M
2024-08-23 26.10 26.17 26.10 26.17 0.0M
2024-08-22 25.93 25.93 25.74 25.74 0.0M
2024-08-21 25.98 26.01 25.97 26.00 0.0M
2024-08-20 25.89 25.89 25.89 25.89 0.0M
2024-08-19 25.87 25.97 25.87 25.97 0.0M
2024-08-16 25.51 25.51 25.51 25.51 0.0M
2024-08-15 25.40 25.40 25.30 25.30 0.0M
2024-08-14 25.07 25.08 25.02 25.02 0.0M
2024-08-13 25.10 25.10 25.10 25.10 0.0M
2024-08-12 24.86 24.90 24.81 24.81 0.0M
2024-08-09 24.73 24.87 24.73 24.84 0.0M
2024-08-08 24.69 24.69 24.69 24.69 0.0M
2024-08-07 24.60 24.60 24.30 24.30 0.0M
2024-08-06 24.08 24.25 24.03 24.03 0.0M
2024-08-05 23.73 23.97 23.73 23.88 0.0M
2024-08-02 24.70 24.80 24.70 24.80 0.0M
2024-08-01 25.48 25.48 25.08 25.08 0.0M
2024-07-31 25.45 25.53 25.45 25.47 0.0M
2024-07-30 25.20 25.23 25.15 25.23 0.0M
2024-07-29 25.20 25.23 25.20 25.23 0.0M
2024-07-26 25.21 25.21 25.19 25.19 0.0M
2024-07-25 25.17 25.17 24.99 24.99 0.0M
2024-07-24 25.29 25.29 25.18 25.18 0.0M
2024-07-23 25.48 25.48 25.39 25.39 0.0M
2024-07-22 25.68 25.73 25.60 25.60 0.0M
2024-07-19 25.74 25.74 25.62 25.62 0.0M
2024-07-18 26.06 26.06 25.81 25.81 0.0M
2024-07-17 26.18 26.18 26.18 26.18 0.0M
2024-07-16 26.38 26.42 26.29 26.42 0.0M
2024-07-15 26.21 26.38 26.13 26.13 0.0M
2024-07-12 26.52 26.52 26.40 26.40 0.0M
2024-07-11 26.36 26.36 26.22 26.23 0.0M
2024-07-10 26.12 26.12 26.08 26.08 0.0M
2024-07-09 26.16 26.18 26.16 26.18 0.0M
2024-07-08 26.01 26.01 25.94 25.94 0.0M
2024-07-05 26.10 26.28 26.07 26.25 0.0M
2024-07-03 25.94 25.94 25.94 25.94 0.0M
2024-07-02 25.40 25.46 25.40 25.46 0.0M
2024-07-01 25.68 25.68 25.65 25.65 0.0M
2024-06-28 25.62 25.63 25.45 25.45 0.0M
2024-06-27 25.60 25.65 25.56 25.56 0.0M
2024-06-26 25.66 25.66 25.66 25.66 0.0M
2024-06-25 25.78 25.78 25.78 25.78 0.0M
2024-06-24 25.85 25.91 25.80 25.80 0.0M
2024-06-21 23.38 25.80 23.38 25.80 0.0M
2024-06-20 26.01 26.03 25.88 25.88 0.0M
2024-06-18 26.02 26.05 26.01 26.01 0.0M
2024-06-17 25.80 25.80 25.80 25.80 0.0M
2024-06-14 25.75 25.85 25.75 25.85 0.0M
2024-06-13 25.60 25.60 25.60 25.60 0.0M
2024-06-12 25.98 26.09 25.87 25.87 0.0M
2024-06-11 25.72 25.76 25.61 25.76 0.0M
2024-06-10 25.64 25.66 25.61 25.61 0.0M
2024-06-07 25.75 25.75 25.54 25.54 0.0M
2024-06-06 25.53 25.70 25.53 25.70 0.0M
2024-06-05 25.33 25.49 25.33 25.43 0.0M
2024-06-04 25.15 25.21 25.13 25.20 0.0M
2024-06-03 25.58 25.58 25.43 25.56 0.0M
2024-05-31 25.38 25.38 25.21 25.21 0.0M
2024-05-30 25.59 25.65 25.59 25.64 0.0M
2024-05-29 25.75 25.79 25.72 25.73 0.0M
2024-05-28 26.08 26.08 25.99 26.00 0.0M
2024-05-24 25.80 25.81 25.78 25.81 0.0M
2024-05-23 25.68 25.68 25.65 25.65 0.0M
2024-05-22 25.91 25.91 25.76 25.76 0.0M
2024-05-21 26.04 26.04 25.98 26.00 0.0M
2024-05-20 26.33 26.37 26.27 26.30 0.0M
2024-05-17 26.31 26.32 26.31 26.32 0.0M
2024-05-16 26.01 26.01 26.01 26.01 0.0M
2024-05-15 26.00 26.05 26.00 26.04 0.0M
2024-05-14 25.69 25.72 25.69 25.72 0.0M
2024-05-13 25.52 25.54 25.51 25.51 0.0M
2024-05-10 25.59 25.59 25.45 25.45 0.0M
2024-05-09 25.77 25.87 25.74 25.87 0.0M
2024-05-08 25.81 25.82 25.76 25.76 0.0M
2024-05-07 25.98 25.98 25.91 25.91 0.0M
2024-05-06 26.12 26.16 26.11 26.11 0.0M
2024-05-03 26.12 26.18 26.11 26.18 0.0M
2024-05-02 26.03 26.07 26.01 26.01 0.0M
2024-05-01 25.43 25.65 25.43 25.49 0.0M
2024-04-29 25.75 25.79 25.72 25.76 0.0M
2024-04-26 25.44 25.49 25.44 25.49 0.0M
2024-04-25 24.84 25.07 24.84 25.07 0.0M
2024-04-24 25.12 25.12 25.12 25.12 0.0M
2024-04-23 24.65 24.88 24.65 24.87 0.0M
2024-04-22 24.52 24.67 24.51 24.58 0.0M
2024-04-19 24.58 24.58 24.50 24.50 0.0M
2024-04-18 24.88 24.89 24.85 24.85 0.0M
2024-04-17 24.74 24.74 24.74 24.74 0.0M
2024-04-16 24.63 24.63 24.63 24.63 0.0M
2024-04-15 25.34 25.34 24.96 24.96 0.0M
2024-04-12 25.58 25.58 25.45 25.46 0.0M
2024-04-11 25.80 25.90 25.67 25.78 0.0M
2024-04-10 25.78 25.86 25.78 25.86 0.0M
2024-04-09 26.23 26.33 26.23 26.33 0.0M
2024-04-08 26.17 26.17 26.12 26.12 0.0M
2024-04-05 26.08 26.15 26.08 26.13 0.0M
2024-04-04 26.44 26.44 26.09 26.09 0.0M
2024-04-03 25.96 26.11 25.96 26.07 0.0M
2024-04-02 25.77 25.79 25.77 25.79 0.0M
2024-04-01 25.64 25.66 25.64 25.66 0.0M
2024-03-28 25.28 25.29 25.26 25.26 0.0M
2024-03-27 25.31 25.31 25.31 25.31 0.0M
2024-03-26 25.18 25.21 25.08 25.08 0.0M
2024-03-25 25.22 25.24 25.22 25.24 0.0M
2024-03-22 25.23 25.23 25.20 25.23 0.0M
2024-03-21 25.35 25.35 25.28 25.34 0.0M
2024-03-20 25.51 25.51 25.51 25.51 0.0M
2024-03-19 25.21 25.22 25.19 25.20 0.0M
2024-03-18 25.41 25.41 25.30 25.32 0.0M
2024-03-15 25.55 25.55 25.43 25.43 0.0M
2024-03-14 25.66 25.73 25.66 25.70 0.0M
2024-03-13 25.75 25.83 25.75 25.80 0.0M
2024-03-12 26.10 26.18 26.10 26.15 0.0M
2024-03-11 26.05 26.06 26.05 26.06 0.0M
2024-03-08 25.91 25.97 25.88 25.88 0.0M
2024-03-07 25.89 26.05 25.89 26.05 0.0M
2024-03-06 26.12 26.13 26.03 26.03 0.0M
2024-03-05 26.08 26.08 25.97 26.01 0.0M
2024-03-04 26.48 26.48 26.40 26.40 0.0M
2024-03-01 26.59 26.59 26.59 26.59 0.0M
2024-02-29 26.13 26.13 26.07 26.12 0.0M
2024-02-28 26.09 26.09 25.78 25.78 0.0M
2024-02-27 26.10 26.19 26.10 26.16 0.0M
2024-02-26 26.16 26.16 26.07 26.10 0.0M
2024-02-23 26.07 26.07 26.03 26.05 0.0M
2024-02-22 25.91 25.91 25.91 25.91 0.0M
2024-02-21 25.66 25.69 25.57 25.67 0.0M
2024-02-20 25.68 25.72 25.67 25.72 0.0M
2024-02-16 25.89 25.89 25.87 25.87 0.0M
2024-02-15 25.69 25.69 25.68 25.68 0.0M
2024-02-14 25.38 25.38 25.38 25.38 0.0M
2024-02-13 24.77 24.83 24.77 24.83 0.0M
2024-02-12 25.33 25.33 25.33 25.33 0.0M
2024-02-09 25.35 25.46 25.35 25.40 0.0M
2024-02-08 25.36 25.36 25.29 25.32 0.0M
2024-02-07 25.51 25.54 25.51 25.54 0.0M
2024-02-06 25.44 25.46 25.42 25.46 0.0M
2024-02-05 24.80 24.90 24.80 24.85 0.0M
2024-02-02 25.08 25.17 25.08 25.11 0.0M
2024-02-01 25.03 25.18 25.03 25.18 0.0M
2024-01-31 25.21 25.37 25.11 25.11 0.0M
2024-01-30 25.19 25.22 25.06 25.13 0.0M
2024-01-29 25.18 25.26 25.16 25.16 0.0M
2024-01-26 25.09 25.18 25.08 25.08 0.0M
2024-01-25 25.10 25.10 25.07 25.07 0.0M
2024-01-24 25.34 25.40 25.27 25.27 0.1M
2024-01-23 24.96 25.11 24.96 25.11 0.0M
2024-01-22 24.99 24.99 24.99 24.99 0.0M
2024-01-19 24.87 25.17 24.87 25.15 0.0M
2024-01-18 24.98 24.99 24.95 24.95 0.0M
2024-01-17 24.94 24.94 24.94 24.94 0.0M
2024-01-16 25.30 25.30 25.18 25.18 0.0M
2024-01-12 25.54 25.57 25.54 25.55 0.0M
2024-01-11 25.26 25.36 25.26 25.36 0.0M