Sophus Capital Emerging Market Small Cap ETF (EMSC)
NASDAQ: EMSC · Real-Time Price · USD
27.05
+0.51 (1.91%)
Jun 15, 2026, 2:35 PM EDT - Market open
EMSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 26.55 | 27.13 | 26.55 | 26.55 | - | - | 3,472 |
| Jun 12, 2026 | 26.44 | 26.76 | 26.39 | 26.55 | 26.55 | 0.69% | 2,159 |
| Jun 11, 2026 | 25.77 | 26.39 | 25.64 | 26.36 | 26.36 | 4.80% | 14,285 |
| Jun 10, 2026 | 25.49 | 25.49 | 25.16 | 25.16 | 25.15 | -1.21% | 3,397 |
| Jun 9, 2026 | 25.60 | 25.72 | 25.13 | 25.46 | 25.46 | -0.03% | 10,065 |
| Jun 8, 2026 | 26.24 | 26.24 | 25.39 | 25.47 | 25.47 | 1.14% | 11,362 |
| Jun 5, 2026 | 25.81 | 26.30 | 25.09 | 25.18 | 25.18 | -5.41% | 36,021 |
| Jun 4, 2026 | 26.40 | 26.63 | 26.32 | 26.63 | 26.63 | 0.70% | 3,330 |
| Jun 3, 2026 | 26.82 | 26.82 | 26.37 | 26.44 | 26.44 | -1.56% | 14,575 |
| Jun 2, 2026 | 26.79 | 26.86 | 26.78 | 26.86 | 26.86 | -1.25% | 6,673 |
| Jun 1, 2026 | 27.10 | 27.39 | 26.81 | 27.20 | 27.20 | 1.25% | 16,527 |
| May 29, 2026 | 27.03 | 27.03 | 26.87 | 26.87 | 26.87 | 0.14% | 2,420 |
| May 28, 2026 | 26.34 | 26.88 | 26.34 | 26.83 | 26.83 | 0.74% | 424,856 |
| May 27, 2026 | 26.57 | 26.70 | 26.57 | 26.63 | 26.63 | -1.13% | 404,855 |
| May 26, 2026 | 26.87 | 26.98 | 26.87 | 26.93 | 26.93 | 4.39% | 1,428,011 |
| May 22, 2026 | 26.15 | 26.15 | 25.80 | 25.80 | 25.80 | 0.89% | 677 |