Matthews Emerging Markets Sustainable Future Active ETF (EMSF)
NYSEARCA: EMSF · Real-Time Price · USD
29.16
+0.40 (1.38%)
At close: Sep 15, 2025, 4:00 PM EDT
29.16
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:10 PM EDT
EMSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | - | 1.30% | 5,945 |
| Sep 12, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - | 6 |
| Sep 11, 2025 | 28.78 | 28.80 | 28.77 | 28.77 | 28.77 | 1.33% | 1,308 |
| Sep 10, 2025 | 28.39 | 28.45 | 28.39 | 28.39 | 28.39 | 1.04% | 8,860 |
| Sep 9, 2025 | 28.12 | 28.12 | 28.10 | 28.10 | 28.10 | 0.77% | 746 |
| Sep 8, 2025 | 27.89 | 27.90 | 27.88 | 27.88 | 27.88 | 0.70% | 1,045 |
| Sep 5, 2025 | 27.67 | 27.69 | 27.66 | 27.69 | 27.69 | 1.89% | 470 |
| Sep 4, 2025 | 27.17 | 27.18 | 27.16 | 27.17 | 27.17 | -0.16% | 7,158 |
| Sep 3, 2025 | 27.16 | 27.22 | 27.16 | 27.22 | 27.22 | 1.02% | 103 |
| Sep 2, 2025 | 26.91 | 26.94 | 26.91 | 26.94 | 26.94 | -1.18% | 2,484 |
| Aug 29, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -0.89% | 54 |
| Aug 28, 2025 | 27.50 | 27.52 | 27.50 | 27.51 | 27.51 | -0.12% | 3,626 |
| Aug 27, 2025 | 27.35 | 27.57 | 27.35 | 27.54 | 27.54 | -0.71% | 6,925 |
| Aug 26, 2025 | 27.70 | 27.74 | 27.70 | 27.74 | 27.74 | -0.14% | 1,521 |
| Aug 25, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.31% | 132 |
| Aug 22, 2025 | 27.94 | 27.94 | 27.86 | 27.87 | 27.87 | 1.66% | 4,486 |
| Aug 21, 2025 | 27.46 | 27.49 | 27.41 | 27.41 | 27.41 | -0.14% | 1,381 |
| Aug 20, 2025 | 27.42 | 27.45 | 27.42 | 27.45 | 27.45 | -0.48% | 265 |
| Aug 19, 2025 | 27.78 | 27.80 | 27.58 | 27.58 | 27.58 | -1.01% | 916 |
| Aug 18, 2025 | 27.78 | 27.86 | 27.78 | 27.86 | 27.86 | 1.28% | 1,013 |
| Aug 15, 2025 | 27.49 | 27.51 | 27.35 | 27.51 | 27.51 | 0.65% | 2,422 |
| Aug 14, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -1.06% | 16 |
| Aug 13, 2025 | 27.66 | 27.70 | 27.61 | 27.63 | 27.63 | 0.78% | 2,342 |
| Aug 12, 2025 | 27.43 | 27.49 | 27.41 | 27.41 | 27.41 | 1.48% | 1,199 |
| Aug 11, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -0.33% | 161 |
| Aug 8, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.01% | 88 |
| Aug 7, 2025 | 27.11 | 27.11 | 27.02 | 27.10 | 27.10 | 0.85% | 18,979 |
| Aug 6, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.07% | 121 |
| Aug 5, 2025 | 26.90 | 26.90 | 26.85 | 26.85 | 26.85 | 0.22% | 245 |
| Aug 4, 2025 | 26.76 | 26.79 | 26.76 | 26.79 | 26.79 | 1.11% | 1,120 |
| Aug 1, 2025 | 26.52 | 26.52 | 26.28 | 26.50 | 26.50 | -1.24% | 2,735 |
| Jul 31, 2025 | 26.95 | 26.95 | 26.83 | 26.83 | 26.83 | -0.85% | 884 |
| Jul 30, 2025 | 27.16 | 27.16 | 27.06 | 27.06 | 27.06 | -1.45% | 220 |
| Jul 29, 2025 | 27.53 | 27.58 | 27.44 | 27.46 | 27.46 | 0.03% | 2,322 |
| Jul 28, 2025 | 27.43 | 27.46 | 27.35 | 27.45 | 27.45 | -0.80% | 5,785 |
| Jul 25, 2025 | 27.65 | 27.67 | 27.62 | 27.67 | 27.67 | -0.97% | 1,914 |
| Jul 24, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.67% | 146 |
| Jul 23, 2025 | 27.98 | 28.13 | 27.98 | 28.13 | 28.13 | 1.14% | 657 |
| Jul 22, 2025 | 27.69 | 27.81 | 27.69 | 27.81 | 27.81 | -0.50% | 320 |
| Jul 21, 2025 | 27.96 | 28.04 | 27.91 | 27.95 | 27.95 | 0.33% | 6,475 |
| Jul 18, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -0.45% | 7 |
| Jul 17, 2025 | 27.84 | 27.99 | 27.84 | 27.99 | 27.99 | 1.20% | 11,334 |
| Jul 16, 2025 | 27.67 | 27.71 | 27.61 | 27.65 | 27.65 | 0.28% | 722 |
| Jul 15, 2025 | 27.48 | 27.63 | 27.48 | 27.58 | 27.58 | 1.41% | 1,139 |
| Jul 14, 2025 | 27.18 | 27.28 | 27.12 | 27.19 | 27.19 | -0.04% | 4,012 |
| Jul 11, 2025 | 27.23 | 27.23 | 27.10 | 27.21 | 27.21 | -0.65% | 2,532 |
| Jul 10, 2025 | 27.36 | 27.42 | 27.24 | 27.38 | 27.38 | -0.06% | 7,082 |
| Jul 9, 2025 | 27.30 | 27.40 | 27.30 | 27.40 | 27.40 | 0.33% | 151 |
| Jul 8, 2025 | 27.26 | 27.35 | 27.26 | 27.31 | 27.31 | 1.41% | 269 |
| Jul 7, 2025 | 27.05 | 27.07 | 26.93 | 26.93 | 26.93 | -2.25% | 5,376 |