Sophus Capital Emerging Market Small Cap ETF (EMSC)
NASDAQ: EMSC · Real-Time Price · USD
25.51
-0.08 (-0.31%)
Aug 14, 2026, 4:00 PM EDT - Market closed
EMSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 25.55 | 25.55 | 25.47 | 25.51 | 25.51 | -0.31% | 1,264 |
| Aug 13, 2026 | 25.63 | 25.68 | 25.59 | 25.59 | 25.59 | -0.45% | 4,596 |
| Aug 12, 2026 | 25.75 | 26.14 | 25.67 | 25.70 | 25.70 | 1.27% | 3,657 |
| Aug 11, 2026 | 25.47 | 25.48 | 25.38 | 25.38 | 25.38 | -0.02% | 4,108 |
| Aug 10, 2026 | 25.48 | 25.50 | 25.38 | 25.39 | 25.39 | -0.62% | 2,088 |
| Aug 7, 2026 | 25.51 | 25.80 | 25.27 | 25.55 | 25.55 | 0.26% | 6,364 |
| Aug 6, 2026 | 24.66 | 26.73 | 24.66 | 25.48 | 25.48 | 1.38% | 5,750 |
| Aug 5, 2026 | 25.18 | 25.69 | 25.13 | 25.13 | 25.13 | -0.66% | 4,299 |
| Aug 4, 2026 | 25.12 | 25.65 | 25.12 | 25.30 | 25.30 | 4.04% | 1,901 |
| Aug 3, 2026 | 24.10 | 24.35 | 24.10 | 24.32 | 24.32 | 2.48% | 1,558 |
| Jul 31, 2026 | 23.71 | 24.01 | 23.54 | 23.73 | 23.73 | -0.90% | 12,377 |
| Jul 30, 2026 | 23.84 | 24.21 | 23.84 | 23.95 | 23.95 | 1.88% | 4,917 |
| Jul 29, 2026 | 23.60 | 23.76 | 23.38 | 23.50 | 23.50 | -1.79% | 2,966 |
| Jul 28, 2026 | 24.34 | 24.44 | 23.93 | 23.93 | 23.93 | -1.68% | 20,357 |
| Jul 27, 2026 | 24.47 | 24.47 | 24.13 | 24.34 | 24.34 | 0.46% | 16,936 |
| Jul 24, 2026 | 24.44 | 24.47 | 24.23 | 24.23 | 24.23 | -1.01% | 9,379 |
| Jul 23, 2026 | 24.50 | 24.89 | 24.36 | 24.48 | 24.48 | -2.49% | 138,268 |
| Jul 22, 2026 | 24.81 | 25.10 | 24.76 | 25.10 | 25.10 | -0.23% | 2,575 |
| Jul 21, 2026 | 24.80 | 25.16 | 24.77 | 25.16 | 25.16 | 2.56% | 7,590 |
| Jul 20, 2026 | 24.61 | 25.18 | 24.39 | 24.53 | 24.53 | -0.43% | 15,120 |
| Jul 17, 2026 | 24.47 | 25.20 | 24.46 | 24.64 | 24.64 | -1.21% | 9,103 |
| Jul 16, 2026 | 24.99 | 25.65 | 24.91 | 24.94 | 24.94 | -1.26% | 31,265 |
| Jul 15, 2026 | 25.35 | 25.44 | 25.03 | 25.26 | 25.26 | -0.20% | 3,962 |
| Jul 14, 2026 | 25.18 | 25.58 | 25.18 | 25.31 | 25.31 | 0.45% | 5,550 |
| Jul 13, 2026 | 26.20 | 26.20 | 25.20 | 25.20 | 25.20 | -2.35% | 4,985 |
| Jul 10, 2026 | 25.66 | 25.86 | 25.66 | 25.80 | 25.80 | 0.94% | 8,424 |
| Jul 9, 2026 | 25.50 | 25.66 | 25.50 | 25.56 | 25.56 | 1.05% | 5,432 |
| Jul 8, 2026 | 25.17 | 25.30 | 24.95 | 25.30 | 25.30 | 0.10% | 3,182 |
| Jul 7, 2026 | 25.52 | 25.52 | 25.22 | 25.27 | 25.27 | -2.99% | 49,633 |
| Jul 6, 2026 | 26.06 | 26.11 | 26.03 | 26.05 | 26.05 | 1.68% | 1,975 |
| Jul 2, 2026 | 25.92 | 25.92 | 25.44 | 25.62 | 25.62 | -0.21% | 3,471 |
| Jul 1, 2026 | 25.71 | 25.81 | 25.64 | 25.68 | 25.68 | -2.04% | 21,599 |
| Jun 30, 2026 | 26.12 | 26.23 | 26.12 | 26.21 | 26.21 | 0.90% | 776 |
| Jun 29, 2026 | 25.60 | 25.98 | 25.56 | 25.98 | 25.98 | 1.34% | 2,890 |
| Jun 26, 2026 | 25.57 | 25.75 | 25.55 | 25.63 | 25.63 | -0.79% | 11,195 |
| Jun 25, 2026 | 25.78 | 25.86 | 25.69 | 25.84 | 25.84 | 0.49% | 13,376 |
| Jun 24, 2026 | 25.80 | 25.82 | 25.58 | 25.71 | 25.71 | 0.14% | 5,344 |
| Jun 23, 2026 | 26.04 | 26.24 | 25.67 | 25.67 | 25.67 | -4.24% | 28,986 |
| Jun 22, 2026 | 27.25 | 27.25 | 26.72 | 26.81 | 26.81 | 0.05% | 21,517 |
| Jun 18, 2026 | 26.85 | 26.88 | 26.74 | 26.80 | 26.80 | 2.08% | 18,657 |
| Jun 17, 2026 | 26.50 | 27.13 | 26.24 | 26.25 | 26.25 | -0.15% | 59,186 |
| Jun 16, 2026 | 26.38 | 26.49 | 26.27 | 26.29 | 26.29 | -2.74% | 2,634 |
| Jun 15, 2026 | 26.38 | 27.08 | 26.38 | 27.03 | 27.03 | 1.83% | 6,214 |
| 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 |