Matthews Emerging Markets Sustainable Future Active ETF (EMSF)

EMSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	39.39	39.46	39.34	39.45	39.45	1.81%	1,070
Jul 13, 2026	38.69	38.75	38.69	38.75	38.75	-4.70%	853
Jul 10, 2026	40.75	40.78	40.66	40.66	40.66	0.82%	1,216
Jul 9, 2026	40.34	40.59	40.33	40.33	40.33	2.12%	5,243
Jul 8, 2026	39.11	39.49	38.92	39.49	39.49	0.02%	4,257
Jul 7, 2026	39.84	39.84	39.48	39.48	39.48	-3.86%	1,095
Jul 6, 2026	40.98	41.30	40.98	41.07	41.07	1.51%	1,126
Jul 2, 2026	41.41	41.41	40.34	40.46	40.46	-2.26%	4,224
Jul 1, 2026	41.56	41.61	41.39	41.39	41.39	-2.61%	7,303
Jun 30, 2026	42.51	42.51	42.50	42.50	42.50	2.34%	605
Jun 29, 2026	41.31	41.54	41.31	41.53	41.53	0.53%	1,183
Jun 26, 2026	41.71	41.75	41.31	41.31	41.31	-1.27%	2,385
Jun 25, 2026	42.52	42.52	41.79	41.84	41.84	1.46%	4,457
Jun 24, 2026	41.45	41.45	40.45	41.24	41.24	-0.06%	5,809
Jun 23, 2026	41.94	41.96	41.21	41.26	41.26	-6.10%	2,063
Jun 22, 2026	48.05	48.05	43.70	43.94	43.94	2.13%	1,481
Jun 18, 2026	42.84	43.03	42.66	43.03	43.03	3.98%	2,665
Jun 17, 2026	42.06	42.28	41.38	41.38	41.38	-0.24%	2,356
Jun 16, 2026	42.36	42.36	41.25	41.48	41.48	-2.62%	8,819
Jun 15, 2026	42.46	42.62	42.30	42.59	42.59	3.56%	8,121
Jun 12, 2026	41.00	41.31	41.00	41.13	41.13	0.84%	795
Jun 11, 2026	40.27	40.79	40.27	40.79	40.79	6.19%	681
Jun 10, 2026	39.18	39.49	38.40	38.41	38.41	-1.41%	2,888
Jun 9, 2026	39.79	39.79	38.77	38.95	38.95	0.60%	2,586
Jun 8, 2026	39.13	39.13	38.69	38.72	38.72	1.34%	2,800
Jun 5, 2026	39.83	39.83	38.21	38.21	38.21	-7.07%	5,757
Jun 4, 2026	40.90	41.31	40.86	41.12	41.12	-0.25%	801
Jun 3, 2026	41.13	41.29	41.07	41.22	41.22	-1.10%	2,696
Jun 2, 2026	41.50	41.73	41.50	41.68	41.68	1.74%	14,226
Jun 1, 2026	40.54	41.16	40.54	40.97	40.97	1.65%	2,462
May 29, 2026	40.30	40.30	40.23	40.30	40.30	-0.26%	2,045
May 28, 2026	39.89	40.41	38.99	40.41	40.41	-0.18%	7,160
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

Data Source: S&P Global Market Intelligence Last updated: Jul 14, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 14, 2026

Data Sources Report a data error

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.