Ashmore Emerging Markets Active Equity Fund Class C (EMQCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.17
+0.01 (0.10%)
Feb 17, 2026, 9:30 AM EST
EMQCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.10% |
| Feb 13, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.20% |
| Feb 12, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -1.07% |
| Feb 11, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.49% |
| Feb 10, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.10% |
| Feb 9, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.99% |
| Feb 6, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 1.91% |
| Feb 5, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -1.88% |
| Feb 4, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.10% |
| Feb 3, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.10% |
| Feb 2, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.88% |
| Jan 30, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.64% |
| Jan 29, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.19% |
| Jan 28, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 1.47% |
| Jan 27, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.59% |
| Jan 26, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.40% |
| Jan 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Jan 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.81% |
| Jan 21, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 1.74% |
| Jan 20, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.02% |
| Jan 16, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Jan 15, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.10% |
| Jan 14, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.31% |
| Jan 13, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.61% |
| Jan 12, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 1.44% |
| Jan 9, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.10% |
| Jan 8, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.31% |
| Jan 7, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.20% |
| Jan 6, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.72% |
| Jan 5, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.68% |
| Jan 2, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 2.91% |
| Dec 31, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.32% |
| Dec 30, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.32% |
| Dec 29, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.32% |
| Dec 26, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.87% |
| Dec 24, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.22% |
| Dec 23, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.22% |
| Dec 22, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.88% |
| Dec 19, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 1.35% |
| Dec 18, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 2.29% |
| Dec 17, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -5.32% |
| Dec 16, 2025 | 8.78 | 8.78 | 8.78 | 9.21 | 8.77 | -1.07% |
| Dec 15, 2025 | 8.87 | 8.87 | 8.87 | 9.31 | 8.87 | -0.75% |
| Dec 12, 2025 | 8.94 | 8.94 | 8.94 | 9.38 | 8.94 | -0.74% |
| Dec 11, 2025 | 9.00 | 9.00 | 9.00 | 9.45 | 9.00 | -0.42% |
| Dec 10, 2025 | 9.04 | 9.04 | 9.04 | 9.49 | 9.04 | 0.85% |
| Dec 9, 2025 | 8.97 | 8.97 | 8.97 | 9.41 | 8.97 | -0.21% |
| Dec 8, 2025 | 8.98 | 8.98 | 8.98 | 9.43 | 8.98 | 0.21% |
| Dec 5, 2025 | 8.97 | 8.97 | 8.97 | 9.41 | 8.97 | 0.32% |
| Dec 4, 2025 | 8.94 | 8.94 | 8.94 | 9.38 | 8.94 | - |