Matthews Emerging Markets Sustainable Future Active ETF (EMSF)
NYSEARCA: EMSF · Real-Time Price · USD
24.81
-0.27 (-1.06%)
Mar 13, 2025, 4:00 PM EST - Market closed
EMSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 24.85 | 24.85 | 24.60 | 24.81 | 24.81 | -1.06% | 5,335 |
| Mar 12, 2025 | 24.96 | 25.09 | 24.95 | 25.08 | 25.08 | 0.25% | 2,658 |
| Mar 11, 2025 | 24.86 | 25.04 | 24.83 | 25.01 | 25.01 | 0.78% | 2,952 |
| Mar 10, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -3.33% | 57 |
| Mar 7, 2025 | 25.51 | 25.67 | 25.51 | 25.67 | 25.67 | 0.37% | 2,185 |
| Mar 6, 2025 | 25.81 | 25.85 | 25.57 | 25.58 | 25.58 | -0.93% | 1,694 |
| Mar 5, 2025 | 25.29 | 25.85 | 25.29 | 25.82 | 25.82 | 4.18% | 2,812 |
| Mar 4, 2025 | 24.63 | 24.94 | 24.51 | 24.78 | 24.78 | 1.69% | 4,844 |
| Mar 3, 2025 | 24.87 | 24.87 | 24.30 | 24.37 | 24.37 | -1.16% | 2,592 |
| Feb 28, 2025 | 24.50 | 24.66 | 24.50 | 24.66 | 24.66 | -1.20% | 821 |
| Feb 27, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -1.74% | 190 |
| Feb 26, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.02% | 112 |
| Feb 25, 2025 | 25.26 | 25.26 | 25.10 | 25.15 | 25.15 | -0.72% | 3,140 |
| Feb 24, 2025 | 25.34 | 25.43 | 25.33 | 25.33 | 25.33 | -0.93% | 5,479 |
| Feb 21, 2025 | 25.94 | 25.94 | 25.56 | 25.56 | 25.56 | -1.38% | 2,292 |
| Feb 20, 2025 | 25.89 | 25.96 | 25.86 | 25.92 | 25.92 | 0.85% | 2,051 |
| Feb 19, 2025 | 25.65 | 25.73 | 25.65 | 25.70 | 25.70 | 0.05% | 1,260 |
| Feb 18, 2025 | 25.67 | 25.69 | 25.62 | 25.69 | 25.69 | 1.08% | 2,394 |
| Feb 14, 2025 | 25.50 | 25.50 | 25.41 | 25.42 | 25.42 | 0.36% | 1,063 |
| Feb 13, 2025 | 24.90 | 25.32 | 24.90 | 25.32 | 25.32 | 1.55% | 2,249 |
| Feb 12, 2025 | 24.75 | 24.97 | 24.73 | 24.94 | 24.94 | 0.16% | 14,141 |
| Feb 11, 2025 | 24.96 | 24.96 | 24.89 | 24.90 | 24.90 | -1.40% | 5,470 |
| Feb 10, 2025 | 25.31 | 25.32 | 25.23 | 25.25 | 25.25 | 1.70% | 58,802 |
| Feb 7, 2025 | 25.00 | 25.00 | 24.83 | 24.83 | 24.83 | 0.18% | 457 |
| Feb 6, 2025 | 24.76 | 24.78 | 24.76 | 24.78 | 24.78 | 0.30% | 211 |
| Feb 5, 2025 | 24.65 | 24.74 | 24.65 | 24.71 | 24.71 | 0.21% | 21,338 |
| Feb 4, 2025 | 24.74 | 24.74 | 24.66 | 24.66 | 24.66 | 1.61% | 1,333 |
| Feb 3, 2025 | 24.31 | 24.31 | 24.25 | 24.26 | 24.26 | -1.35% | 3,944 |
| Jan 31, 2025 | 24.79 | 24.79 | 24.60 | 24.60 | 24.60 | -0.53% | 2,276 |
| Jan 30, 2025 | 24.67 | 24.73 | 24.58 | 24.73 | 24.73 | 1.29% | 7,224 |
| Jan 29, 2025 | 24.48 | 24.48 | 24.41 | 24.41 | 24.41 | 0.44% | 2,224 |
| Jan 28, 2025 | 24.14 | 24.36 | 24.08 | 24.31 | 24.31 | 0.88% | 7,041 |
| Jan 27, 2025 | 24.16 | 24.16 | 23.91 | 24.09 | 24.09 | -2.58% | 58,390 |
| Jan 24, 2025 | 24.74 | 24.81 | 24.72 | 24.73 | 24.73 | -0.07% | 3,778 |
| Jan 23, 2025 | 24.66 | 24.79 | 24.61 | 24.75 | 24.75 | 0.48% | 5,511 |
| Jan 22, 2025 | 24.60 | 24.68 | 24.60 | 24.63 | 24.63 | - | 1,284 |
| Jan 21, 2025 | 24.67 | 24.67 | 24.63 | 24.63 | 24.63 | 1.57% | 4,450 |
| Jan 17, 2025 | 24.14 | 24.29 | 24.14 | 24.25 | 24.25 | 0.76% | 3,422 |
| Jan 16, 2025 | 24.10 | 24.20 | 24.07 | 24.07 | 24.07 | 0.25% | 1,978 |
| Jan 15, 2025 | 23.94 | 24.07 | 23.94 | 24.01 | 24.01 | 1.50% | 5,087 |
| Jan 14, 2025 | 23.55 | 23.74 | 23.55 | 23.65 | 23.65 | 2.34% | 11,107 |
| Jan 13, 2025 | 22.99 | 23.11 | 22.99 | 23.11 | 23.11 | -1.53% | 7,889 |
| Jan 10, 2025 | 23.44 | 23.47 | 23.44 | 23.47 | 23.47 | -2.99% | 881 |
| Jan 8, 2025 | 24.17 | 24.25 | 24.16 | 24.19 | 24.19 | -0.71% | 4,626 |
| Jan 7, 2025 | 24.67 | 24.67 | 24.36 | 24.36 | 24.36 | -0.76% | 591 |
| Jan 6, 2025 | 24.67 | 24.75 | 24.47 | 24.55 | 24.55 | -0.41% | 1,751 |
| Jan 3, 2025 | 24.44 | 24.65 | 24.39 | 24.65 | 24.65 | 1.52% | 23,952 |
| Jan 2, 2025 | 24.27 | 24.40 | 24.23 | 24.28 | 24.28 | 0.19% | 5,417 |
| Dec 31, 2024 | 24.33 | 24.34 | 24.24 | 24.24 | 24.24 | -0.64% | 324 |
| Dec 30, 2024 | 24.32 | 24.44 | 24.28 | 24.39 | 24.39 | -0.49% | 6,182 |