Matthews Emerging Markets Sustainable Future Active ETF (EMSF)
NYSEARCA: EMSF · Real-Time Price · USD
29.14
-0.10 (-0.35%)
Nov 21, 2025, 4:00 PM EST - Market closed
EMSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 28.86 | 29.14 | 28.84 | 29.14 | 29.14 | -0.36% | 2,016 |
| Nov 20, 2025 | 29.53 | 29.53 | 29.24 | 29.24 | 29.24 | -2.45% | 1,740 |
| Nov 19, 2025 | 29.85 | 30.10 | 29.84 | 29.98 | 29.98 | -0.28% | 3,422 |
| Nov 18, 2025 | 30.20 | 30.20 | 30.02 | 30.06 | 30.06 | -1.11% | 742 |
| Nov 17, 2025 | 30.46 | 30.50 | 30.32 | 30.40 | 30.40 | -1.12% | 2,836 |
| Nov 14, 2025 | 31.05 | 31.05 | 30.72 | 30.74 | 30.74 | 0.19% | 977 |
| Nov 13, 2025 | 31.10 | 31.10 | 30.69 | 30.69 | 30.69 | -1.62% | 325 |
| Nov 12, 2025 | 31.13 | 31.19 | 31.13 | 31.19 | 31.19 | -0.03% | 1,087 |
| Nov 11, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.21% | 369 |
| Nov 10, 2025 | 31.12 | 31.26 | 31.02 | 31.26 | 31.26 | 1.74% | 9,565 |
| Nov 7, 2025 | 30.67 | 30.73 | 30.67 | 30.73 | 30.73 | -0.75% | 331 |
| Nov 6, 2025 | 31.06 | 31.06 | 30.90 | 30.96 | 30.96 | -1.15% | 1,805 |
| Nov 5, 2025 | 30.98 | 31.39 | 30.98 | 31.32 | 31.32 | 1.01% | 1,818 |
| Nov 4, 2025 | 31.27 | 31.27 | 31.01 | 31.01 | 31.01 | -2.03% | 288 |
| Nov 3, 2025 | 31.60 | 31.65 | 31.54 | 31.65 | 31.65 | 1.61% | 1,214 |
| Oct 31, 2025 | 31.05 | 31.15 | 31.05 | 31.15 | 31.15 | 0.06% | 240 |
| Oct 30, 2025 | 31.13 | 31.20 | 31.13 | 31.13 | 31.13 | -0.74% | 313 |
| Oct 29, 2025 | 31.55 | 31.55 | 31.23 | 31.36 | 31.36 | 0.56% | 1,427 |
| Oct 28, 2025 | 31.02 | 31.29 | 31.02 | 31.19 | 31.19 | 0.39% | 1,449 |
| Oct 27, 2025 | 31.05 | 31.07 | 30.95 | 31.07 | 31.07 | 1.04% | 1,755 |
| Oct 24, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 1.40% | 22 |
| Oct 23, 2025 | 30.32 | 30.35 | 30.32 | 30.32 | 30.32 | 1.54% | 835 |
| Oct 22, 2025 | 29.84 | 29.86 | 29.84 | 29.86 | 29.86 | -0.38% | 103 |
| Oct 21, 2025 | 29.94 | 29.98 | 29.94 | 29.98 | 29.98 | -0.82% | 327 |
| Oct 20, 2025 | 30.17 | 30.23 | 30.17 | 30.23 | 30.23 | 1.74% | 8,385 |
| Oct 17, 2025 | 29.58 | 29.76 | 29.58 | 29.71 | 29.71 | -0.18% | 1,274 |
| Oct 16, 2025 | 29.66 | 29.76 | 29.65 | 29.76 | 29.76 | 0.24% | 3,063 |
| Oct 15, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 2.25% | 115 |
| Oct 14, 2025 | 29.25 | 29.25 | 29.04 | 29.04 | 29.04 | -1.48% | 1,139 |
| Oct 13, 2025 | 29.31 | 29.47 | 29.31 | 29.47 | 29.47 | 3.79% | 1,057 |
| Oct 10, 2025 | 29.74 | 29.74 | 28.40 | 28.40 | 28.40 | -4.04% | 757 |
| Oct 9, 2025 | 29.73 | 29.73 | 29.54 | 29.60 | 29.60 | -1.07% | 268 |
| Oct 8, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.91 | 0.75% | 55 |
| Oct 7, 2025 | 29.79 | 29.79 | 29.65 | 29.69 | 29.69 | -1.29% | 2,412 |
| Oct 6, 2025 | 30.18 | 30.22 | 30.08 | 30.08 | 30.08 | 0.28% | 4,532 |
| Oct 3, 2025 | 30.04 | 30.08 | 29.96 | 30.00 | 30.00 | 0.38% | 2,287 |
| Oct 2, 2025 | 30.01 | 30.01 | 29.84 | 29.88 | 29.88 | 0.85% | 469 |
| Oct 1, 2025 | 29.53 | 29.63 | 29.49 | 29.63 | 29.63 | 1.31% | 4,407 |
| Sep 30, 2025 | 29.14 | 29.25 | 29.12 | 29.25 | 29.25 | 0.49% | 905 |
| Sep 29, 2025 | 29.15 | 29.15 | 29.10 | 29.10 | 29.10 | 1.44% | 564 |
| Sep 26, 2025 | 28.54 | 28.70 | 28.54 | 28.69 | 28.69 | -1.04% | 1,912 |
| Sep 25, 2025 | 28.94 | 28.99 | 28.88 | 28.99 | 28.99 | -1.01% | 7,678 |
| Sep 24, 2025 | 29.43 | 29.43 | 29.22 | 29.29 | 29.29 | -1.02% | 11,572 |
| Sep 23, 2025 | 29.75 | 29.79 | 29.54 | 29.59 | 29.59 | -0.36% | 7,388 |
| Sep 22, 2025 | 29.71 | 29.71 | 29.65 | 29.70 | 29.70 | 0.35% | 780 |
| Sep 19, 2025 | 29.66 | 29.67 | 29.49 | 29.59 | 29.59 | -0.36% | 4,792 |
| Sep 18, 2025 | 29.68 | 29.74 | 29.67 | 29.70 | 29.70 | 0.48% | 3,688 |
| Sep 17, 2025 | 29.46 | 29.55 | 29.46 | 29.55 | 29.55 | 0.89% | 521 |
| Sep 16, 2025 | 29.31 | 29.31 | 29.29 | 29.29 | 29.29 | 0.44% | 2,585 |
| Sep 15, 2025 | 29.10 | 29.17 | 29.09 | 29.16 | 29.16 | 1.38% | 5,947 |