Skip to main content
Matthews Emerging Markets Sustainable Future Active ETF (EMSF)
NYSEARCA: EMSF · Real-Time Price · USD
27.13
-0.04 (-0.16%)
Oct 31, 2024, 3:30 PM EDT - Market closed

EMSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202426.9927.1626.9927.1127.11-0.22%2,842
Oct 30, 202427.2027.2027.1627.1727.17-0.91%5,121
Oct 29, 202427.4327.4527.4027.4227.42-0.72%1,106
Oct 28, 202427.6127.6827.5927.6227.621.84%6,908
Oct 25, 202427.2527.2527.1227.1227.12-0.37%19,939
Oct 24, 202427.2227.2227.2227.2227.22-0.22%224
Oct 23, 202427.2827.3827.2827.2827.28-0.29%1,134
Oct 22, 202427.3727.3727.3627.3627.36-200
Oct 21, 202427.3627.3627.3627.3627.36-0.22%100
Oct 18, 202427.4427.4427.4227.4227.421.29%117
Oct 17, 202427.1327.1326.9927.0727.07-1.35%1,000
Oct 16, 202427.4027.4727.4027.4427.440.51%900
Oct 15, 202427.3827.3827.3027.3027.30-3.16%1,400
Oct 14, 202428.1928.1928.1928.1928.19-0.84%300
Oct 11, 202428.4428.4428.4328.4328.430.57%900
Oct 10, 202428.2528.2728.2128.2728.27-0.14%547
Oct 9, 202428.3628.3628.3128.3128.31-1.05%624
Oct 8, 202428.4928.6128.3428.6128.61-3.31%1,142
Oct 7, 202429.5929.6429.4329.5929.590.96%5,116
Oct 4, 202429.2429.3129.1529.3129.312.16%411
Oct 3, 202428.5528.6928.5528.6928.69-1.71%300
Oct 2, 202428.9129.1928.9129.1929.192.75%1,544
Oct 1, 202428.4028.4128.4028.4128.410.53%200
Sep 30, 202428.7528.7528.2128.2628.26-0.56%7,720
Sep 27, 202428.4828.4828.4028.4228.421.61%3,606
Sep 26, 202427.9927.9927.7327.9727.974.99%3,700
Sep 25, 202426.7026.7026.6426.6426.64-1.70%1,400
Sep 24, 202427.0227.1027.0227.1027.102.92%3,201
Sep 23, 202426.3326.3326.3326.3326.330.30%100
Sep 20, 202426.4426.4426.2226.2526.25-0.46%1,418
Sep 19, 202426.3226.4226.1726.3726.371.97%6,400
Sep 18, 202425.8026.0725.8025.8625.86-0.19%4,703
Sep 17, 202425.9425.9425.9125.9125.910.39%300
Sep 16, 202425.8125.8125.8125.8125.810.23%100
Sep 13, 202425.6925.7925.6925.7525.750.55%728
Sep 12, 202425.5025.6125.4125.6125.610.47%936
Sep 11, 202425.4825.5025.4825.4925.491.35%600
Sep 10, 202425.2025.2025.0725.1525.15-0.87%700
Sep 9, 202425.1925.3825.1925.3725.371.52%17,200
Sep 6, 202425.5625.5624.9824.9924.99-2.69%4,945
Sep 5, 202425.6325.7525.6225.6825.680.39%8,204
Sep 4, 202425.5525.6025.5525.5825.58-0.51%1,000
Sep 3, 202425.9525.9525.7025.7125.71-1.61%1,727
Aug 30, 202426.1426.1925.9926.1326.131.24%6,300
Aug 29, 202425.8725.8925.8125.8125.810.66%2,006
Aug 28, 202425.7725.7925.6025.6425.64-0.77%2,108
Aug 27, 202425.7925.8825.7925.8425.840.12%4,010
Aug 26, 202425.7925.8325.7725.8125.81-0.35%2,845
Aug 23, 202425.7825.9425.7825.9025.901.01%1,000
Aug 22, 202425.9225.9225.6125.6425.64-0.85%2,600
Aug 21, 202425.7925.8625.7925.8625.860.94%1,823
Aug 20, 202425.6225.6225.6225.6225.62-1.12%100
Aug 19, 202425.9125.9125.8925.9125.911.41%600
Aug 16, 202425.6025.6025.5525.5525.550.79%1,145
Aug 15, 202425.1725.3825.1725.3525.351.32%2,800
Aug 14, 202424.9725.0224.9725.0225.02-0.48%1,700
Aug 13, 202424.9625.1624.9625.1425.140.84%2,500
Aug 12, 202424.9924.9924.9324.9324.930.52%1,100
Aug 9, 202424.7224.8924.7224.8024.800.24%4,300
Aug 8, 202424.5024.7724.5024.7424.741.89%600
Aug 7, 202424.5824.5824.2824.2824.280.04%6,400
Aug 6, 202424.1024.2724.1024.2724.27-0.33%200
Aug 5, 202424.0724.4324.0724.3524.35-1.70%3,400
Aug 2, 202424.7124.7724.7124.7724.77-1.59%500
Aug 1, 202425.4725.4725.1325.1725.17-2.44%1,012
Jul 31, 202425.7925.8025.7925.8025.801.22%200
Jul 30, 202425.4625.5025.2825.4925.49-0.39%9,400
Jul 29, 202425.5925.5925.5925.5925.590.08%200
Jul 26, 202425.6125.6125.5325.5725.571.07%2,400
Jul 25, 202425.4525.4525.3025.3025.30-0.90%1,400
Jul 24, 202425.9425.9425.5325.5325.53-2.11%2,200
Jul 23, 202426.0826.0826.0826.0826.08-0.91%100
Jul 22, 202426.3226.3226.3226.3226.320.61%200
Jul 19, 202426.3126.3126.1626.1626.16-0.65%203
Jul 18, 202426.3026.3326.2626.3326.33-0.75%1,100
Jul 17, 202426.5326.5326.5326.5326.53-1.52%100
Jul 16, 202426.9126.9426.9126.9426.940.82%225
Jul 15, 202426.8026.8026.7226.7226.72-1.40%1,534
Jul 12, 202427.0127.1027.0127.1027.101.54%400
Jul 11, 202426.7926.7926.6926.6926.690.76%1,536
Jul 10, 202426.4526.4926.4426.4926.49-0.26%1,200
Jul 9, 202426.4926.5626.4926.5626.560.61%2,800
Jul 8, 202426.4726.4726.3826.4026.40-0.94%800
Jul 5, 202426.6026.6526.6026.6526.650.41%144
Jul 3, 202426.3426.6226.3426.5426.541.92%500
Jul 2, 202425.9326.0425.9326.0426.04-0.53%2,800
Jul 1, 202426.1026.2626.1026.1826.181.00%2,300
Jun 28, 202426.1126.1125.9225.9225.92-0.80%10,915
Jun 27, 202426.1326.1726.1326.1326.13-1.02%4,900
Jun 26, 202426.3826.4026.3026.4026.400.08%7,400
Jun 25, 202426.2426.3826.2426.3826.380.15%6,300
Jun 24, 202426.5926.6426.3426.3426.34-0.34%2,100
Jun 21, 202426.5926.5926.4326.4326.43-0.94%700
Jun 20, 202426.8726.8726.6826.6826.68-0.78%1,500
Jun 18, 202426.7727.0526.7726.8926.890.64%1,526
Jun 17, 202426.6126.7226.5226.7226.720.75%404
Jun 14, 202426.4426.5226.4426.5226.52-0.19%700
Jun 13, 202426.6126.6126.5726.5726.57-0.26%600
Jun 12, 202426.6326.7026.6326.6426.640.76%2,125
Jun 11, 202426.4026.4626.2726.4426.440.04%4,822