Shelton Emerging Markets Fund (EMSLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.88
-0.05 (-0.25%)
Aug 19, 2025, 8:05 AM EDT
EMSLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 19, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | - | - |
| Aug 18, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.25% |
| Aug 15, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.20% |
| Aug 14, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.70% |
| Aug 13, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 1.99% |
| Aug 12, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.72% |
| Aug 11, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.41% |
| Aug 8, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.05% |
| Aug 7, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 1.29% |
| Aug 6, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.10% |
| Aug 5, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.78% |
| Aug 4, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.42% |
| Aug 1, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.88% |
| Jul 31, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.77% |
| Jul 30, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.41% |
| Jul 29, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.15% |
| Jul 28, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.36% |
| Jul 25, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.51% |
| Jul 24, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.25% |
| Jul 23, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 1.49% |
| Jul 22, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.26% |
| Jul 21, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.72% |
| Jul 18, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.68% |
| Jul 17, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.58% |
| Jul 16, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.37% |
| Jul 15, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.90% |
| Jul 14, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.05% |
| Jul 11, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.05% |
| Jul 10, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.26% |
| Jul 9, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.32% |
| Jul 8, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.48% |
| Jul 7, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.25% |
| Jul 3, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.95% |
| Jul 2, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.42% |
| Jul 1, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.43% |
| Jun 30, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.42% |
| Jun 27, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.21% |
| Jun 26, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.21% |
| Jun 25, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.70% |
| Jun 24, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 2.64% |
| Jun 23, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.60% |
| Jun 20, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.76% |
| Jun 18, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.27% |
| Jun 17, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -0.38% |
| Jun 16, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.49% |
| Jun 13, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -1.70% |
| Jun 12, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -0.27% |
| Jun 11, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.80% |
| Jun 10, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.75% |
| Jun 9, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.65% |