Matthews Emerging Markets Sustainable Future Active ETF (EMSF)
NYSEARCA: EMSF · Real-Time Price · USD
35.53
-1.14 (-3.11%)
At close: Oct 22, 2026, 4:00 PM EDT
35.53
0.00 (0.00%)
After-hours: Oct 22, 2026, 4:10 PM EDT
EMSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 35.67 | 35.67 | 35.53 | 35.53 | 35.53 | -3.11% | 2,772 |
| Oct 21, 2026 | 36.63 | 36.69 | 36.41 | 36.67 | 36.67 | -0.20% | 2,364 |
| Oct 20, 2026 | 36.65 | 36.80 | 36.65 | 36.74 | 36.74 | 0.14% | 2,116 |
| Oct 19, 2026 | 36.84 | 36.87 | 36.69 | 36.69 | 36.69 | 0.61% | 3,371 |
| Oct 16, 2026 | 36.78 | 36.78 | 36.40 | 36.46 | 36.46 | -2.16% | 7,886 |
| Oct 15, 2026 | 36.78 | 37.27 | 36.78 | 37.27 | 37.27 | -1.15% | 570 |
| Oct 14, 2026 | 37.99 | 37.99 | 37.69 | 37.70 | 37.70 | -2.29% | 1,487 |
| Oct 13, 2026 | 38.52 | 38.59 | 38.52 | 38.59 | 38.59 | -1.09% | 1,036 |
| Oct 12, 2026 | 39.07 | 39.08 | 39.02 | 39.02 | 39.02 | -1.25% | 449 |
| Oct 9, 2026 | 39.56 | 39.56 | 39.47 | 39.51 | 39.51 | 1.30% | 546 |
| Oct 8, 2026 | 39.26 | 39.26 | 38.95 | 39.00 | 39.00 | -1.89% | 1,778 |
| Oct 7, 2026 | 39.69 | 39.86 | 39.69 | 39.76 | 39.76 | -1.72% | 1,864 |
| Oct 6, 2026 | 40.67 | 40.67 | 40.45 | 40.45 | 40.45 | -0.46% | 420 |
| Oct 5, 2026 | 40.67 | 40.67 | 40.60 | 40.64 | 40.64 | 1.86% | 5,069 |
| Oct 2, 2026 | 39.72 | 39.89 | 39.72 | 39.89 | 39.89 | 1.20% | 283 |
| Oct 1, 2026 | 39.23 | 39.47 | 39.05 | 39.42 | 39.42 | 0.35% | 1,396 |
| Sep 30, 2026 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | -0.36% | 63 |
| Sep 29, 2026 | 39.32 | 39.49 | 39.32 | 39.42 | 39.42 | 0.42% | 1,095 |
| Sep 28, 2026 | 39.27 | 39.27 | 39.06 | 39.26 | 39.26 | -2.06% | 1,816 |
| Sep 25, 2026 | 40.02 | 40.08 | 39.94 | 40.08 | 40.08 | 1.18% | 3,427 |
| Sep 24, 2026 | 39.69 | 39.92 | 39.53 | 39.62 | 39.62 | -0.64% | 4,769 |
| Sep 23, 2026 | 40.02 | 40.10 | 39.87 | 39.87 | 39.87 | -1.27% | 1,460 |
| Sep 22, 2026 | 40.22 | 40.40 | 40.16 | 40.39 | 40.39 | 0.54% | 1,330 |
| Sep 21, 2026 | 39.67 | 40.50 | 39.67 | 40.17 | 40.17 | 3.51% | 10,713 |
| Sep 18, 2026 | 38.66 | 38.81 | 38.61 | 38.81 | 38.81 | 0.36% | 7,314 |
| Sep 17, 2026 | 38.45 | 38.88 | 38.45 | 38.67 | 38.67 | 1.72% | 3,586 |
| Sep 16, 2026 | 38.26 | 38.36 | 38.01 | 38.01 | 38.01 | -0.15% | 627 |
| Sep 15, 2026 | 38.04 | 38.07 | 38.03 | 38.07 | 38.07 | -0.87% | 577 |
| Sep 14, 2026 | 38.59 | 38.62 | 38.38 | 38.40 | 38.40 | -2.62% | 21,621 |
| Sep 11, 2026 | 39.48 | 39.48 | 39.44 | 39.44 | 39.44 | 0.99% | 306 |
| Sep 10, 2026 | 39.11 | 39.11 | 39.00 | 39.05 | 39.05 | -2.41% | 2,297 |
| Sep 9, 2026 | 40.06 | 40.08 | 40.02 | 40.02 | 40.02 | -0.24% | 871 |
| Sep 8, 2026 | 40.16 | 40.33 | 40.09 | 40.11 | 40.11 | -0.13% | 2,290 |
| Sep 4, 2026 | 40.02 | 40.18 | 40.02 | 40.17 | 40.16 | 1.68% | 1,218 |
| Sep 3, 2026 | 39.03 | 39.52 | 39.03 | 39.50 | 39.50 | 0.34% | 2,167 |
| Sep 2, 2026 | 39.25 | 39.36 | 39.25 | 39.36 | 39.36 | 0.58% | 313 |
| Sep 1, 2026 | 39.30 | 39.43 | 39.14 | 39.14 | 39.14 | -0.49% | 2,013 |
| Aug 31, 2026 | 39.42 | 39.42 | 39.26 | 39.33 | 39.33 | -0.33% | 830 |
| Aug 28, 2026 | 39.72 | 39.72 | 39.46 | 39.46 | 39.46 | -1.01% | 514 |
| Aug 27, 2026 | 39.80 | 39.86 | 39.68 | 39.86 | 39.86 | 0.28% | 2,080 |
| Aug 26, 2026 | 39.69 | 39.82 | 39.61 | 39.75 | 39.75 | -0.16% | 1,626 |
| Aug 25, 2026 | 39.68 | 39.81 | 39.68 | 39.81 | 39.81 | 1.81% | 8,393 |
| Aug 24, 2026 | 39.19 | 39.19 | 39.08 | 39.11 | 39.11 | -1.08% | 1,458 |
| Aug 21, 2026 | 39.61 | 39.65 | 39.50 | 39.53 | 39.53 | -0.28% | 1,414 |
| Aug 20, 2026 | 39.55 | 39.64 | 39.54 | 39.64 | 39.64 | 0.60% | 2,638 |
| Aug 19, 2026 | 39.79 | 39.79 | 39.28 | 39.41 | 39.41 | 0.67% | 1,469 |
| Aug 18, 2026 | 39.24 | 39.24 | 38.99 | 39.14 | 39.14 | -2.76% | 4,507 |
| Aug 17, 2026 | 40.57 | 40.57 | 40.25 | 40.25 | 40.25 | 1.02% | 648 |
| Aug 14, 2026 | 39.75 | 39.91 | 39.75 | 39.85 | 39.85 | 0.12% | 5,633 |
| Aug 13, 2026 | 39.99 | 39.99 | 39.80 | 39.80 | 39.80 | 0.59% | 1,186 |