Skip to main content
Matthews Emerging Markets Sustainable Future Active ETF (EMSF)
NYSEARCA: EMSF · Real-Time Price · USD
25.88
-0.02 (-0.08%)
Nov 22, 2024, 3:51 PM EST - Market closed

EMSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202425.8025.8825.8025.8625.86-0.17%1,508
Nov 21, 202425.7425.9025.7425.9025.900.04%3,972
Nov 20, 202425.7925.8925.7725.8925.891.04%2,005
Nov 19, 202425.4525.6725.4525.6225.620.53%5,254
Nov 18, 202425.4825.5225.4725.4925.490.37%5,275
Nov 15, 202425.3925.3925.3925.3925.39-0.89%9
Nov 14, 202425.6125.6225.6125.6225.62-0.41%1,291
Nov 13, 202425.7625.7625.7325.7325.73-1.08%2,020
Nov 12, 202426.1626.1625.8826.0126.01-1.79%2,173
Nov 11, 202426.4826.4826.4826.4826.48-0.21%1
Nov 8, 202426.5426.5426.5426.5426.54-3.36%94
Nov 7, 202427.4727.4727.4727.4727.471.38%450
Nov 6, 202426.9427.1026.9427.0927.09-1.21%1,848
Nov 5, 202427.4127.4227.4027.4227.421.42%2,124
Nov 4, 202427.1427.1427.0127.0427.040.02%4,849
Nov 1, 202427.1527.1527.0327.0327.03-0.30%778
Oct 31, 202426.9927.1626.9927.1127.11-0.22%2,842
Oct 30, 202427.2027.2027.1627.1727.17-0.90%5,121
Oct 29, 202427.4327.4527.4027.4227.42-0.73%1,106
Oct 28, 202427.6127.6827.5927.6227.621.85%6,908
Oct 25, 202427.2527.2527.1227.1227.12-0.37%19,939
Oct 24, 202427.2227.2227.2227.2227.22-0.22%224
Oct 23, 202427.2827.3827.2827.2827.28-0.29%1,134
Oct 22, 202427.3727.3727.3627.3627.36-0.02%184
Oct 21, 202427.3627.3627.3627.3627.36-0.22%91
Oct 18, 202427.4427.4427.4227.4227.421.30%117
Oct 17, 202427.1327.1326.9927.0727.07-1.35%957
Oct 16, 202427.4027.4727.4027.4427.440.53%890
Oct 15, 202427.3827.3827.3027.3027.30-3.17%1,368
Oct 14, 202428.1928.1928.1928.1928.19-0.84%256
Oct 11, 202428.4428.4428.4328.4328.430.57%894
Oct 10, 202428.2528.2728.2128.2728.27-0.15%547
Oct 9, 202428.3628.3628.3128.3128.31-1.06%624
Oct 8, 202428.4928.6128.3428.6128.61-3.30%1,142
Oct 7, 202429.5929.6429.4329.5929.590.94%5,116
Oct 4, 202429.2429.3129.1529.3129.312.18%411
Oct 3, 202428.5528.6928.5528.6928.69-1.72%266
Oct 2, 202428.9129.1928.9129.1929.192.76%1,544
Oct 1, 202428.4028.4128.4028.4128.410.52%152
Sep 30, 202428.7528.7528.2128.2628.26-0.55%7,720
Sep 27, 202428.4828.4828.4028.4228.421.61%3,606
Sep 26, 202427.9927.9927.7327.9727.974.98%3,668
Sep 25, 202426.7026.7026.6426.6426.64-1.70%1,397
Sep 24, 202427.0227.1027.0227.1027.102.93%3,201
Sep 23, 202426.3326.3326.3326.3326.330.30%50
Sep 20, 202426.4426.4426.2226.2526.25-0.46%1,418
Sep 19, 202426.3226.4226.1726.3726.371.98%6,397
Sep 18, 202425.8026.0725.8025.8625.86-0.20%4,703
Sep 17, 202425.9425.9425.9125.9125.910.41%272
Sep 16, 202425.8125.8125.8125.8125.810.23%84
Sep 13, 202425.6925.7925.6925.7525.750.55%728
Sep 12, 202425.5025.6125.4125.6125.610.46%936
Sep 11, 202425.4825.5025.4825.4925.491.34%572
Sep 10, 202425.2025.2025.0725.1525.15-0.86%700
Sep 9, 202425.1925.3825.1925.3725.371.52%17,198
Sep 6, 202425.5625.5624.9824.9924.99-2.67%4,945
Sep 5, 202425.6325.7525.6225.6825.680.39%8,204
Sep 4, 202425.5525.6025.5525.5825.58-0.53%962
Sep 3, 202425.9525.9525.7025.7125.71-1.62%1,727
Aug 30, 202426.1426.1925.9926.1326.131.27%6,267
Aug 29, 202425.8725.8925.8125.8125.810.66%2,006
Aug 28, 202425.7725.7925.6025.6425.64-0.76%2,108
Aug 27, 202425.7925.8825.7925.8425.840.11%4,010
Aug 26, 202425.7925.8325.7725.8125.81-0.35%2,845
Aug 23, 202425.7825.9425.7825.9025.901.01%951
Aug 22, 202425.9225.9225.6125.6425.64-0.86%2,581
Aug 21, 202425.7925.8625.7925.8625.860.95%1,823
Aug 20, 202425.6225.6225.6225.6225.62-1.14%15
Aug 19, 202425.9125.9125.8925.9125.911.43%575
Aug 16, 202425.6025.6025.5525.5525.550.77%1,145
Aug 15, 202425.1725.3825.1725.3525.351.36%2,750
Aug 14, 202424.9725.0224.9725.0225.02-0.52%1,683
Aug 13, 202424.9625.1624.9625.1525.150.85%2,491
Aug 12, 202424.9924.9924.9324.9324.930.53%1,058
Aug 9, 202424.7224.8924.7224.8024.800.24%4,270
Aug 8, 202424.5024.7724.5024.7424.741.90%590
Aug 7, 202424.5824.5824.2824.2824.280.02%6,386
Aug 6, 202424.1024.2724.1024.2724.27-0.31%200
Aug 5, 202424.0724.4324.0724.3524.35-1.71%3,380
Aug 2, 202424.7124.7724.7124.7724.77-1.58%478
Aug 1, 202425.4725.4725.1325.1725.17-2.46%1,012
Jul 31, 202425.7925.8025.7925.8025.801.22%182
Jul 30, 202425.4625.5025.2825.4925.49-0.39%9,364
Jul 29, 202425.5925.5925.5925.5925.590.10%171
Jul 26, 202425.6125.6125.5325.5725.571.04%2,380
Jul 25, 202425.4525.4525.3025.3025.30-0.88%1,364
Jul 24, 202425.9425.9425.5325.5325.53-2.11%2,193
Jul 23, 202426.0826.0826.0826.0826.08-0.93%94
Jul 22, 202426.3226.3226.3226.3226.320.62%178
Jul 19, 202426.3126.3126.1626.1626.16-0.64%203
Jul 18, 202426.3026.3326.2626.3326.33-0.78%1,091
Jul 17, 202426.5326.5326.5326.5326.53-1.51%2
Jul 16, 202426.9126.9426.9126.9426.940.81%225
Jul 15, 202426.8026.8026.7226.7226.72-1.38%1,534
Jul 12, 202427.0127.1027.0127.1027.101.53%372
Jul 11, 202426.7926.7926.6926.6926.690.74%1,536
Jul 10, 202426.4526.4926.4426.4926.49-0.25%1,175
Jul 9, 202426.4926.5626.4926.5626.560.62%2,786
Jul 8, 202426.4726.4726.3826.4026.40-0.93%753
Jul 5, 202426.6026.6526.6026.6526.650.39%144