Matthews Emerging Markets Sustainable Future Active ETF (EMSF)
NYSEARCA: EMSF · Real-Time Price · USD
30.39
+0.10 (0.32%)
Jan 16, 2026, 4:00 PM EST - Market closed
EMSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.30% | 108 |
| Jan 15, 2026 | 30.39 | 30.45 | 30.29 | 30.29 | 30.29 | 0.24% | 2,328 |
| Jan 14, 2026 | 30.18 | 30.25 | 30.11 | 30.22 | 30.22 | 0.20% | 3,429 |
| Jan 13, 2026 | 30.15 | 30.27 | 30.15 | 30.16 | 30.16 | -1.19% | 2,164 |
| Jan 12, 2026 | 30.28 | 30.53 | 30.28 | 30.53 | 30.53 | 1.07% | 1,487 |
| Jan 9, 2026 | 30.19 | 30.20 | 30.17 | 30.20 | 30.20 | 0.80% | 1,238 |
| Jan 8, 2026 | 29.89 | 29.96 | 29.88 | 29.96 | 29.96 | -0.11% | 2,491 |
| Jan 7, 2026 | 29.99 | 30.04 | 29.99 | 30.00 | 29.99 | -1.16% | 2,102 |
| Jan 6, 2026 | 30.23 | 30.35 | 30.21 | 30.35 | 30.35 | 1.84% | 2,481 |
| Jan 5, 2026 | 29.74 | 29.88 | 29.70 | 29.80 | 29.80 | 1.85% | 8,690 |
| Jan 2, 2026 | 29.04 | 29.40 | 29.04 | 29.26 | 29.26 | 3.16% | 4,853 |
| Dec 31, 2025 | 28.33 | 28.46 | 28.33 | 28.36 | 28.36 | -0.62% | 1,295 |
| Dec 30, 2025 | 28.54 | 28.55 | 28.49 | 28.54 | 28.54 | 0.48% | 4,323 |
| Dec 29, 2025 | 28.34 | 28.40 | 28.32 | 28.40 | 28.40 | -0.22% | 2,389 |
| Dec 26, 2025 | 28.40 | 28.47 | 28.33 | 28.47 | 28.47 | 0.58% | 2,021 |
| Dec 24, 2025 | 28.31 | 28.34 | 28.30 | 28.30 | 28.30 | 0.09% | 3,398 |
| Dec 23, 2025 | 28.21 | 28.28 | 28.19 | 28.28 | 28.28 | 0.59% | 28,140 |
| Dec 22, 2025 | 28.07 | 28.25 | 28.03 | 28.11 | 28.11 | 0.57% | 73,816 |
| Dec 19, 2025 | 27.91 | 28.04 | 27.85 | 27.95 | 27.95 | 1.63% | 5,427 |
| Dec 18, 2025 | 27.61 | 27.67 | 27.49 | 27.50 | 27.50 | 1.95% | 3,872 |
| Dec 17, 2025 | 27.20 | 29.00 | 26.75 | 26.98 | 26.98 | -8.07% | 10,940 |
| Dec 16, 2025 | 29.41 | 29.41 | 29.30 | 29.34 | 28.81 | -0.87% | 1,227 |
| Dec 15, 2025 | 29.72 | 29.72 | 29.60 | 29.60 | 29.06 | -0.20% | 2,802 |
| Dec 12, 2025 | 29.83 | 29.83 | 29.65 | 29.66 | 29.12 | -1.94% | 2,479 |
| Dec 11, 2025 | 30.17 | 30.33 | 30.06 | 30.25 | 29.70 | -0.32% | 6,265 |
| Dec 10, 2025 | 30.05 | 30.37 | 30.05 | 30.35 | 29.80 | 1.26% | 1,483 |
| Dec 9, 2025 | 29.86 | 29.97 | 29.86 | 29.97 | 29.42 | 0.13% | 470 |
| Dec 8, 2025 | 29.84 | 29.93 | 29.84 | 29.93 | 29.39 | -0.21% | 701 |
| Dec 5, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.45 | 0.49% | 125 |
| Dec 4, 2025 | 29.93 | 29.95 | 29.82 | 29.85 | 29.30 | -0.42% | 1,894 |
| Dec 3, 2025 | 29.85 | 29.97 | 29.85 | 29.97 | 29.43 | -0.16% | 1,293 |
| Dec 2, 2025 | 30.00 | 30.08 | 29.97 | 30.02 | 29.47 | -0.10% | 7,368 |
| Dec 1, 2025 | 30.07 | 30.10 | 30.05 | 30.05 | 29.50 | -0.42% | 1,201 |
| Nov 28, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 29.63 | 0.42% | 112 |
| Nov 26, 2025 | 29.88 | 30.06 | 29.88 | 30.05 | 29.50 | 0.89% | 1,264 |
| Nov 25, 2025 | 29.48 | 29.78 | 29.38 | 29.78 | 29.24 | 0.91% | 7,201 |
| Nov 24, 2025 | 29.35 | 29.60 | 29.34 | 29.52 | 28.98 | 1.29% | 2,669 |
| Nov 21, 2025 | 28.86 | 29.14 | 28.84 | 29.14 | 28.61 | -0.36% | 2,016 |
| Nov 20, 2025 | 29.53 | 29.53 | 29.24 | 29.24 | 28.71 | -2.45% | 1,740 |
| Nov 19, 2025 | 29.85 | 30.10 | 29.84 | 29.98 | 29.43 | -0.28% | 3,422 |
| Nov 18, 2025 | 30.20 | 30.20 | 30.02 | 30.06 | 29.52 | -1.11% | 742 |
| Nov 17, 2025 | 30.46 | 30.50 | 30.32 | 30.40 | 29.85 | -1.12% | 2,836 |
| Nov 14, 2025 | 31.05 | 31.05 | 30.72 | 30.74 | 30.18 | 0.19% | 977 |
| Nov 13, 2025 | 31.10 | 31.10 | 30.69 | 30.69 | 30.13 | -1.62% | 325 |
| Nov 12, 2025 | 31.13 | 31.19 | 31.13 | 31.19 | 30.62 | -0.03% | 1,087 |
| Nov 11, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.63 | -0.21% | 369 |
| Nov 10, 2025 | 31.12 | 31.26 | 31.02 | 31.26 | 30.69 | 1.74% | 9,565 |
| Nov 7, 2025 | 30.67 | 30.73 | 30.67 | 30.73 | 30.17 | -0.75% | 331 |
| Nov 6, 2025 | 31.06 | 31.06 | 30.90 | 30.96 | 30.40 | -1.15% | 1,805 |
| Nov 5, 2025 | 30.98 | 31.39 | 30.98 | 31.32 | 30.75 | 1.01% | 1,818 |