Matthews Emerging Markets Sustainable Future Active ETF (EMSF)

EMSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	40.39	40.57	40.18	40.48	40.48	-0.26%	4,084
May 26, 2026	40.19	40.58	40.19	40.58	40.58	3.66%	2,346
May 22, 2026	39.43	39.50	39.15	39.15	39.15	0.63%	4,520
May 21, 2026	38.60	39.01	38.55	38.91	38.91	0.88%	6,020
May 20, 2026	37.76	38.68	37.76	38.57	38.57	3.06%	4,954
May 19, 2026	37.06	37.89	37.00	37.42	37.42	-1.49%	7,127
May 18, 2026	38.19	38.19	37.50	37.99	37.99	-0.87%	3,967
May 15, 2026	38.43	38.47	38.11	38.32	38.32	-4.39%	1,944
May 14, 2026	39.91	40.10	39.88	40.08	40.08	0.61%	1,423
May 13, 2026	39.43	39.97	39.36	39.84	39.83	1.81%	7,021
May 12, 2026	39.40	39.40	38.53	39.13	39.13	-3.39%	2,946
May 11, 2026	40.55	40.64	40.46	40.50	40.50	-0.24%	5,257
May 8, 2026	40.39	40.60	40.33	40.60	40.60	2.03%	33,769
May 7, 2026	40.45	40.45	39.77	39.79	39.79	-1.79%	6,943
May 6, 2026	40.16	40.60	39.97	40.51	40.51	3.73%	25,092
May 5, 2026	38.71	39.21	38.71	39.06	39.06	2.90%	6,834
May 4, 2026	38.00	38.22	37.71	37.95	37.95	0.98%	19,499
May 1, 2026	37.33	37.70	37.33	37.59	37.58	0.09%	4,765
Apr 30, 2026	36.96	37.55	36.73	37.55	37.55	2.37%	4,094
Apr 29, 2026	36.88	36.91	36.66	36.68	36.68	0.32%	2,815
Apr 28, 2026	36.36	36.60	36.35	36.56	36.56	-1.48%	2,549
Apr 27, 2026	37.21	37.21	36.98	37.11	37.11	0.41%	11,624
Apr 24, 2026	36.93	37.03	36.88	36.96	36.96	3.26%	4,312
Apr 23, 2026	35.90	35.93	35.80	35.80	35.80	-2.08%	1,971
Apr 22, 2026	36.24	36.60	36.23	36.56	36.56	3.60%	5,541
Apr 21, 2026	35.62	35.74	35.29	35.29	35.29	-1.23%	620
Apr 20, 2026	35.80	35.85	35.62	35.73	35.73	-0.69%	12,634
Apr 17, 2026	36.20	36.33	35.91	35.97	35.97	2.16%	1,711
Apr 16, 2026	35.16	35.21	35.16	35.21	35.21	0.67%	856
Apr 15, 2026	34.88	35.03	34.77	34.98	34.98	0.04%	5,638
Apr 14, 2026	34.55	34.96	34.54	34.96	34.96	2.77%	3,161
Apr 13, 2026	33.49	34.08	33.49	34.02	34.02	0.68%	586
Apr 10, 2026	33.82	33.92	33.79	33.79	33.79	0.64%	1,687
Apr 9, 2026	33.35	33.77	33.35	33.57	33.57	-0.14%	7,220
Apr 8, 2026	33.51	33.62	33.40	33.62	33.62	6.91%	1,620
Apr 7, 2026	31.38	31.45	30.97	31.45	31.45	0.18%	984
Apr 6, 2026	31.50	31.50	31.27	31.39	31.39	0.63%	1,649
Apr 2, 2026	30.65	31.25	30.65	31.20	31.19	-0.85%	7,658
Apr 1, 2026	31.38	31.74	31.35	31.46	31.46	1.27%	1,657
Mar 31, 2026	29.91	31.07	29.91	31.07	31.07	4.37%	5,284
Mar 30, 2026	30.20	30.20	29.57	29.77	29.76	-2.10%	3,557
Mar 27, 2026	30.58	30.58	30.29	30.40	30.40	-0.79%	8,932
Mar 26, 2026	31.20	31.41	30.64	30.64	30.64	-4.17%	13,464
Mar 25, 2026	32.12	32.12	31.98	31.98	31.98	1.56%	137
Mar 24, 2026	31.67	31.67	31.49	31.49	31.49	-2.52%	561
Mar 23, 2026	32.47	32.47	32.22	32.30	32.30	3.83%	992
Mar 20, 2026	31.98	31.98	31.06	31.11	31.11	-3.81%	3,682
Mar 19, 2026	32.02	32.41	32.02	32.34	32.34	1.09%	2,268
Mar 18, 2026	32.44	32.44	31.99	31.99	31.99	-1.70%	2,985
Mar 17, 2026	32.63	32.69	32.47	32.55	32.55	1.04%	8,691

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.