Matthews Emerging Markets Sustainable Future Active ETF (EMSF)
NYSEARCA: EMSF · Real-Time Price · USD
26.54
+0.36 (1.37%)
Jun 6, 2025, 4:00 PM - Market closed
EMSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 26.34 | 26.54 | 25.43 | 26.54 | 26.54 | 1.38% | 6,254 |
| Jun 5, 2025 | 26.27 | 26.27 | 25.70 | 26.18 | 26.18 | 0.46% | 19,989 |
| Jun 4, 2025 | 25.89 | 26.15 | 24.28 | 26.06 | 26.06 | 1.37% | 16,226 |
| Jun 3, 2025 | 25.74 | 25.74 | 25.65 | 25.71 | 25.71 | 0.07% | 10,175 |
| Jun 2, 2025 | 25.52 | 25.69 | 25.52 | 25.69 | 25.69 | 0.96% | 2,339 |
| May 30, 2025 | 25.23 | 25.45 | 25.23 | 25.45 | 25.45 | -1.18% | 1,596 |
| May 29, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.55% | 633 |
| May 28, 2025 | 25.69 | 25.69 | 25.61 | 25.61 | 25.61 | -0.21% | 1,073 |
| May 27, 2025 | 25.69 | 25.72 | 25.66 | 25.66 | 25.66 | 0.85% | 791 |
| May 23, 2025 | 25.52 | 25.53 | 25.39 | 25.45 | 25.45 | -0.09% | 568 |
| May 22, 2025 | 25.41 | 25.47 | 25.41 | 25.47 | 25.47 | -0.18% | 255 |
| May 21, 2025 | 25.66 | 25.75 | 25.46 | 25.52 | 25.52 | -0.44% | 15,432 |
| May 20, 2025 | 25.58 | 25.70 | 25.56 | 25.63 | 25.63 | -0.92% | 2,661 |
| May 19, 2025 | 25.78 | 25.87 | 25.78 | 25.87 | 25.87 | 0.63% | 348 |
| May 16, 2025 | 25.65 | 25.70 | 25.65 | 25.70 | 25.70 | -0.06% | 678 |
| May 15, 2025 | 25.63 | 25.72 | 25.63 | 25.72 | 25.72 | 0.05% | 172 |
| May 14, 2025 | 25.87 | 25.87 | 25.64 | 25.71 | 25.71 | 0.09% | 606 |
| May 13, 2025 | 25.53 | 25.68 | 25.49 | 25.68 | 25.68 | -0.20% | 2,013 |
| May 12, 2025 | 25.67 | 25.74 | 25.67 | 25.74 | 25.74 | 3.17% | 423 |
| May 9, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.24% | 105 |
| May 8, 2025 | 24.78 | 24.89 | 24.78 | 24.89 | 24.89 | -0.16% | 558 |
| May 7, 2025 | 24.89 | 24.95 | 24.79 | 24.93 | 24.93 | -0.59% | 2,756 |
| May 6, 2025 | 25.03 | 25.18 | 25.03 | 25.08 | 25.08 | -0.99% | 4,133 |
| May 5, 2025 | 25.29 | 25.44 | 25.29 | 25.33 | 25.33 | 1.17% | 836 |
| May 2, 2025 | 24.94 | 25.04 | 24.94 | 25.03 | 25.03 | 1.96% | 5,264 |
| May 1, 2025 | 24.59 | 24.64 | 24.55 | 24.55 | 24.55 | 0.08% | 4,873 |
| Apr 30, 2025 | 24.30 | 24.53 | 24.30 | 24.53 | 24.53 | -0.16% | 253 |
| Apr 29, 2025 | 24.55 | 24.63 | 24.50 | 24.57 | 24.57 | 0.97% | 5,581 |
| Apr 28, 2025 | 24.27 | 24.34 | 24.17 | 24.34 | 24.34 | 0.27% | 2,253 |
| Apr 25, 2025 | 24.12 | 24.34 | 24.12 | 24.27 | 24.27 | -1.26% | 3,087 |
| Apr 24, 2025 | 24.46 | 24.64 | 24.46 | 24.58 | 24.58 | 1.62% | 7,451 |
| 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 |