Matthews Emerging Markets Sustainable Future Active ETF (EMSF)
NYSEARCA: EMSF · Real-Time Price · USD
24.64
+0.45 (1.86%)
Apr 24, 2025, 4:00 PM EDT - Market closed
EMSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 24.26 | 24.29 | 24.19 | 24.19 | 24.19 | 0.71% | 559 |
| Apr 22, 2025 | 23.93 | 24.07 | 23.93 | 24.02 | 24.02 | 2.26% | 2,861 |
| Apr 21, 2025 | 23.50 | 23.51 | 23.35 | 23.49 | 23.49 | -0.66% | 6,515 |
| Apr 17, 2025 | 23.56 | 23.72 | 23.56 | 23.64 | 23.64 | 1.38% | 481 |
| Apr 16, 2025 | 23.41 | 23.44 | 23.18 | 23.32 | 23.32 | -1.07% | 16,279 |
| Apr 15, 2025 | 23.64 | 23.74 | 23.56 | 23.58 | 23.58 | 0.26% | 4,345 |
| Apr 14, 2025 | 23.60 | 23.62 | 23.33 | 23.52 | 23.52 | 1.34% | 9,100 |
| Apr 11, 2025 | 22.92 | 23.25 | 22.79 | 23.20 | 23.20 | 2.05% | 10,729 |
| Apr 10, 2025 | 22.85 | 22.94 | 22.46 | 22.74 | 22.74 | -1.79% | 13,211 |
| Apr 9, 2025 | 22.87 | 23.33 | 22.87 | 23.15 | 23.15 | 7.26% | 4,857 |
| Apr 8, 2025 | 22.34 | 22.34 | 21.56 | 21.59 | 21.59 | -1.29% | 11,423 |
| Apr 7, 2025 | 21.58 | 22.63 | 21.58 | 21.87 | 21.87 | -2.74% | 1,717 |
| Apr 4, 2025 | 22.96 | 22.96 | 22.36 | 22.48 | 22.48 | -6.51% | 2,191 |
| Apr 3, 2025 | 24.15 | 24.15 | 24.03 | 24.05 | 24.05 | -1.78% | 3,568 |
| Apr 2, 2025 | 24.41 | 24.51 | 24.41 | 24.49 | 24.49 | 1.00% | 760 |
| Apr 1, 2025 | 24.13 | 24.24 | 24.12 | 24.24 | 24.24 | 0.18% | 4,438 |
| Mar 31, 2025 | 24.02 | 24.20 | 23.94 | 24.20 | 24.20 | -0.68% | 6,952 |
| Mar 28, 2025 | 24.41 | 24.46 | 24.37 | 24.37 | 24.37 | -2.69% | 3,752 |
| Mar 27, 2025 | 25.05 | 25.10 | 25.04 | 25.04 | 25.04 | 0.98% | 840 |
| Mar 26, 2025 | 24.93 | 24.93 | 24.79 | 24.80 | 24.80 | -0.98% | 1,045 |
| Mar 25, 2025 | 25.12 | 25.12 | 24.99 | 25.04 | 25.04 | -0.55% | 3,781 |
| Mar 24, 2025 | 25.30 | 25.30 | 25.15 | 25.18 | 25.18 | 0.26% | 2,489 |
| Mar 21, 2025 | 25.10 | 25.18 | 25.10 | 25.11 | 25.11 | -0.64% | 2,790 |
| Mar 20, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -1.22% | 102 |
| Mar 19, 2025 | 25.58 | 25.64 | 25.53 | 25.59 | 25.59 | 0.11% | 1,621 |
| Mar 18, 2025 | 25.66 | 25.66 | 25.45 | 25.56 | 25.56 | -0.66% | 11,140 |
| Mar 17, 2025 | 25.60 | 25.73 | 25.60 | 25.73 | 25.73 | 1.41% | 474 |
| Mar 14, 2025 | 25.23 | 25.39 | 25.23 | 25.37 | 25.37 | 2.27% | 809 |
| 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 |