Skip to main content
Matthews Emerging Markets Sustainable Future Active ETF (EMSF)
NYSEARCA: EMSF · Real-Time Price · USD
24.71
+0.45 (1.85%)
Feb 4, 2025, 2:01 PM EST - Market closed

EMSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202524.7424.7424.6624.6624.661.61%1,333
Feb 3, 202524.3124.3124.2524.2624.26-1.35%3,944
Jan 31, 202524.7924.7924.6024.6024.60-0.53%2,276
Jan 30, 202524.6724.7324.5824.7324.731.29%7,224
Jan 29, 202524.4824.4824.4124.4124.410.44%2,224
Jan 28, 202524.1424.3624.0824.3124.310.88%7,041
Jan 27, 202524.1624.1623.9124.0924.09-2.58%58,390
Jan 24, 202524.7424.8124.7224.7324.73-0.07%3,778
Jan 23, 202524.6624.7924.6124.7524.750.48%5,511
Jan 22, 202524.6024.6824.6024.6324.63-1,284
Jan 21, 202524.6724.6724.6324.6324.631.57%4,450
Jan 17, 202524.1424.2924.1424.2524.250.76%3,422
Jan 16, 202524.1024.2024.0724.0724.070.25%1,978
Jan 15, 202523.9424.0723.9424.0124.011.50%5,087
Jan 14, 202523.5523.7423.5523.6523.652.34%11,107
Jan 13, 202522.9923.1122.9923.1123.11-1.53%7,889
Jan 10, 202523.4423.4723.4423.4723.47-2.99%881
Jan 8, 202524.1724.2524.1624.1924.19-0.71%4,626
Jan 7, 202524.6724.6724.3624.3624.36-0.76%591
Jan 6, 202524.6724.7524.4724.5524.55-0.41%1,751
Jan 3, 202524.4424.6524.3924.6524.651.52%23,952
Jan 2, 202524.2724.4024.2324.2824.280.19%5,417
Dec 31, 202424.3324.3424.2424.2424.24-0.64%324
Dec 30, 202424.3224.4424.2824.3924.39-0.49%6,182
Dec 27, 202424.4524.5224.4524.5124.51-1.03%2,587
Dec 26, 202424.7424.8124.7324.7624.76-0.57%2,964
Dec 24, 202424.8825.0024.8824.9124.910.31%46,895
Dec 23, 202424.6124.8424.6124.8324.830.45%14,141
Dec 20, 202424.6024.8724.6024.7224.720.40%2,740
Dec 19, 202424.6124.7224.5724.6224.620.40%5,575
Dec 18, 202425.1325.1324.5124.5224.52-6.09%6,237
Dec 17, 202426.1026.1226.1026.1125.290.13%537
Dec 16, 202426.2126.2126.0826.0825.26-0.75%1,664
Dec 13, 202426.2626.3126.2426.2825.45-0.11%2,015
Dec 12, 202426.3126.3126.3126.3125.48-1.61%22
Dec 11, 202426.7026.7426.6626.7425.89-0.09%922
Dec 10, 202426.7926.8126.7526.7625.92-1.78%1,605
Dec 9, 202427.1327.2427.1327.2426.383.12%3,655
Dec 6, 202426.3626.4226.3626.4225.590.16%439
Dec 5, 202426.3626.4326.3526.3825.540.21%2,344
Dec 4, 202426.3226.3226.3226.3225.490.22%33
Dec 3, 202426.1226.2926.1226.2625.440.29%2,748
Dec 2, 202426.0926.2225.9726.1925.360.69%14,970
Nov 29, 202425.9826.0225.9826.0125.19-0.70%410
Nov 27, 202426.2126.2126.1726.1925.370.35%1,480
Nov 26, 202426.1026.1026.1026.1025.280.01%602
Nov 25, 202426.1226.1226.1026.1025.280.94%602
Nov 22, 202425.8025.8825.8025.8625.04-0.17%1,508
Nov 21, 202425.7425.9025.7425.9025.090.04%3,972
Nov 20, 202425.7925.8925.7725.8925.071.04%2,005
Nov 19, 202425.4525.6725.4525.6224.820.53%5,254
Nov 18, 202425.4825.5225.4725.4924.690.37%5,275
Nov 15, 202425.3925.3925.3925.3924.59-0.89%9
Nov 14, 202425.6125.6225.6125.6224.82-0.41%1,291
Nov 13, 202425.7625.7625.7325.7324.92-1.08%2,020
Nov 12, 202426.1626.1625.8826.0125.19-1.79%2,173
Nov 11, 202426.4826.4826.4826.4825.65-0.21%1
Nov 8, 202426.5426.5426.5426.5425.70-3.36%94
Nov 7, 202427.4727.4727.4727.4726.601.38%450
Nov 6, 202426.9427.1026.9427.0926.24-1.21%1,848
Nov 5, 202427.4127.4227.4027.4226.561.42%2,124
Nov 4, 202427.1427.1427.0127.0426.190.02%4,849
Nov 1, 202427.1527.1527.0327.0326.18-0.30%778
Oct 31, 202426.9927.1626.9927.1126.26-0.22%2,842
Oct 30, 202427.2027.2027.1627.1726.32-0.90%5,121
Oct 29, 202427.4327.4527.4027.4226.56-0.73%1,106
Oct 28, 202427.6127.6827.5927.6226.751.85%6,908
Oct 25, 202427.2527.2527.1227.1226.27-0.37%19,939
Oct 24, 202427.2227.2227.2227.2226.36-0.22%224
Oct 23, 202427.2827.3827.2827.2826.42-0.29%1,134
Oct 22, 202427.3727.3727.3627.3626.50-0.02%184
Oct 21, 202427.3627.3627.3627.3626.50-0.22%91
Oct 18, 202427.4427.4427.4227.4226.561.30%117
Oct 17, 202427.1327.1326.9927.0726.22-1.35%957
Oct 16, 202427.4027.4727.4027.4426.580.53%890
Oct 15, 202427.3827.3827.3027.3026.44-3.17%1,368
Oct 14, 202428.1928.1928.1928.1927.30-0.84%256
Oct 11, 202428.4428.4428.4328.4327.530.57%894
Oct 10, 202428.2528.2728.2128.2727.38-0.15%547
Oct 9, 202428.3628.3628.3128.3127.42-1.06%624
Oct 8, 202428.4928.6128.3428.6127.71-3.30%1,142
Oct 7, 202429.5929.6429.4329.5928.660.94%5,116
Oct 4, 202429.2429.3129.1529.3128.392.18%411
Oct 3, 202428.5528.6928.5528.6927.79-1.72%266
Oct 2, 202428.9129.1928.9129.1928.272.76%1,544
Oct 1, 202428.4028.4128.4028.4127.510.52%152
Sep 30, 202428.7528.7528.2128.2627.37-0.55%7,720
Sep 27, 202428.4828.4828.4028.4227.521.61%3,606
Sep 26, 202427.9927.9927.7327.9727.084.98%3,668
Sep 25, 202426.7026.7026.6426.6425.80-1.70%1,397
Sep 24, 202427.0227.1027.0227.1026.252.93%3,201
Sep 23, 202426.3326.3326.3326.3325.500.30%50
Sep 20, 202426.4426.4426.2226.2525.42-0.46%1,418
Sep 19, 202426.3226.4226.1726.3725.541.98%6,397
Sep 18, 202425.8026.0725.8025.8625.04-0.20%4,703
Sep 17, 202425.9425.9425.9125.9125.100.41%272
Sep 16, 202425.8125.8125.8125.8124.990.23%84
Sep 13, 202425.6925.7925.6925.7524.940.55%728
Sep 12, 202425.5025.6125.4125.6124.800.46%936
Sep 11, 202425.4825.5025.4825.4924.691.34%572