Sophus Capital Emerging Market Small Cap ETF (EMSC)
NASDAQ: EMSC · Real-Time Price · USD
25.09
0.00 (-0.02%)
Oct 13, 2026, 4:00 PM EDT - Market closed
EMSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.04% | 25 |
| Oct 12, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.04% | 23 |
| Oct 9, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - | 88 |
| Oct 8, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 6.25% | 2,023 |
| Oct 7, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -1.85% | 351 |
| Oct 6, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -3.97% | 20 |
| Oct 5, 2026 | 24.92 | 25.05 | 24.92 | 25.05 | 25.05 | -0.14% | 276 |
| Oct 2, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.15% | 11 |
| Oct 1, 2026 | 25.05 | 25.05 | 24.98 | 25.05 | 25.05 | 0.05% | 2,058 |
| Sep 30, 2026 | 25.05 | 25.05 | 24.97 | 25.04 | 25.04 | 0.08% | 1,014 |
| Sep 29, 2026 | 24.95 | 25.02 | 24.95 | 25.02 | 25.02 | -0.02% | 217 |
| Sep 28, 2026 | 24.96 | 25.03 | 24.96 | 25.02 | 25.02 | 0.04% | 6,523 |
| Sep 25, 2026 | 24.95 | 25.01 | 24.94 | 25.01 | 25.01 | 0.02% | 22,631 |
| Sep 24, 2026 | 24.95 | 25.01 | 24.95 | 25.01 | 25.01 | -0.08% | 1,304 |
| Sep 23, 2026 | 25.07 | 25.07 | 24.96 | 25.03 | 25.03 | 0.06% | 10,515 |
| Sep 22, 2026 | 24.93 | 25.01 | 24.93 | 25.01 | 25.01 | 0.06% | 304 |
| Sep 21, 2026 | 24.93 | 25.00 | 24.93 | 25.00 | 25.00 | 0.95% | 14,415 |
| Sep 18, 2026 | 24.91 | 25.06 | 24.42 | 24.76 | 24.76 | -1.90% | 19,708 |
| Sep 17, 2026 | 25.32 | 25.32 | 25.15 | 25.24 | 25.24 | 1.32% | 5,200 |
| Sep 16, 2026 | 24.98 | 25.01 | 24.78 | 24.91 | 24.91 | -0.18% | 573,330 |
| Sep 15, 2026 | 24.98 | 25.07 | 24.85 | 24.96 | 24.96 | -1.47% | 611,449 |
| Sep 14, 2026 | 25.20 | 25.61 | 25.20 | 25.33 | 25.33 | -1.77% | 557,074 |
| Sep 11, 2026 | 25.83 | 26.10 | 25.78 | 25.78 | 25.78 | 0.65% | 4,211 |
| Sep 10, 2026 | 25.68 | 25.97 | 25.58 | 25.62 | 25.62 | -1.19% | 4,308 |
| Sep 9, 2026 | 26.08 | 26.08 | 25.92 | 25.92 | 25.92 | -0.09% | 3,761 |
| Sep 8, 2026 | 26.26 | 26.30 | 25.92 | 25.95 | 25.95 | -0.69% | 5,578 |
| Sep 4, 2026 | 26.03 | 26.18 | 26.03 | 26.12 | 26.12 | 1.22% | 4,093 |
| Sep 3, 2026 | 25.65 | 25.86 | 25.65 | 25.81 | 25.81 | 0.37% | 9,247 |
| Sep 2, 2026 | 25.64 | 25.80 | 25.64 | 25.72 | 25.72 | 0.33% | 2,832 |
| Sep 1, 2026 | 25.79 | 25.85 | 25.63 | 25.63 | 25.63 | -0.74% | 8,260 |
| Aug 31, 2026 | 25.86 | 25.93 | 25.75 | 25.82 | 25.82 | - | 3,410 |
| Aug 28, 2026 | 26.07 | 26.07 | 25.82 | 25.82 | 25.82 | -0.56% | 5,409 |
| Aug 27, 2026 | 25.97 | 25.98 | 25.93 | 25.97 | 25.97 | 0.96% | 2,025 |
| Aug 26, 2026 | 25.84 | 26.14 | 25.69 | 25.72 | 25.72 | 0.21% | 9,334 |
| Aug 25, 2026 | 25.49 | 26.02 | 25.49 | 25.67 | 25.67 | 1.85% | 17,981 |
| Aug 24, 2026 | 25.18 | 25.27 | 25.15 | 25.20 | 25.20 | -0.19% | 11,179 |
| Aug 21, 2026 | 25.27 | 25.32 | 25.24 | 25.25 | 25.25 | -0.02% | 5,987 |
| Aug 20, 2026 | 25.24 | 25.50 | 25.24 | 25.25 | 25.25 | -0.27% | 2,155 |
| Aug 19, 2026 | 25.43 | 25.48 | 25.31 | 25.32 | 25.32 | 1.02% | 9,356 |
| Aug 18, 2026 | 25.16 | 25.50 | 25.05 | 25.07 | 25.06 | -2.02% | 6,174 |
| Aug 17, 2026 | 25.68 | 25.75 | 25.58 | 25.58 | 25.58 | 0.28% | 5,410 |
| 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 |