Ashmore Emerging Markets Active Equity Fund Class A (EMQAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.56
+0.01 (0.09%)
Feb 18, 2026, 8:05 AM EST
EMQAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 18, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | - | -5.29% |
| Feb 17, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.18% |
| Feb 13, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.18% |
| Feb 12, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -1.06% |
| Feb 11, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.45% |
| Feb 10, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.09% |
| Feb 9, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.99% |
| Feb 6, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.93% |
| Feb 5, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -1.89% |
| Feb 4, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.18% |
| Feb 3, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.09% |
| Feb 2, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.90% |
| Jan 30, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -1.67% |
| Jan 29, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.18% |
| Jan 28, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 1.43% |
| Jan 27, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 1.64% |
| Jan 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.36% |
| Jan 23, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.18% |
| Jan 22, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.74% |
| Jan 21, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 1.69% |
| Jan 20, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -1.02% |
| Jan 16, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| Jan 15, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.09% |
| Jan 14, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.47% |
| Jan 13, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.74% |
| Jan 12, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 1.50% |
| Jan 9, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.09% |
| Jan 8, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.28% |
| Jan 7, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.19% |
| Jan 6, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.66% |
| Jan 5, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 1.72% |
| Jan 2, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 2.96% |
| Dec 31, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.29% |
| Dec 30, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.30% |
| Dec 29, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.30% |
| Dec 26, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.80% |
| Dec 24, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.40% |
| Dec 23, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.20% |
| Dec 22, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.81% |
| Dec 19, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 1.33% |
| Dec 18, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 2.31% |
| Dec 17, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -5.45% |
| Dec 16, 2025 | 9.63 | 9.63 | 9.63 | 10.09 | 9.63 | -1.08% |
| Dec 15, 2025 | 9.74 | 9.74 | 9.74 | 10.20 | 9.73 | -0.78% |
| Dec 12, 2025 | 9.81 | 9.81 | 9.81 | 10.28 | 9.81 | -0.68% |
| Dec 11, 2025 | 9.88 | 9.88 | 9.88 | 10.35 | 9.88 | -0.48% |
| Dec 10, 2025 | 9.93 | 9.93 | 9.93 | 10.40 | 9.93 | 0.97% |
| Dec 9, 2025 | 9.83 | 9.83 | 9.83 | 10.30 | 9.83 | -0.19% |
| Dec 8, 2025 | 9.85 | 9.85 | 9.85 | 10.32 | 9.85 | 0.19% |
| Dec 5, 2025 | 9.83 | 9.83 | 9.83 | 10.30 | 9.83 | 0.29% |