Shelton Emerging Markets Fund (EMSLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.55
-0.29 (-1.46%)
Apr 2, 2026, 4:00 PM EST
EMSLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -1.46% |
| Apr 1, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 1.17% |
| Mar 31, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 2.56% |
| Mar 30, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -1.60% |
| Mar 27, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.51% |
| Mar 26, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -2.30% |
| Mar 25, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 1.78% |
| Mar 24, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.46% |
| Mar 23, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -1.76% |
| Mar 20, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.14% |
| Mar 19, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -1.56% |
| Mar 18, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.69% |
| Mar 17, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 1.10% |
| Mar 16, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.95% |
| Mar 13, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.58% |
| Mar 12, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -1.80% |
| Mar 11, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.88% |
| Mar 10, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 2.46% |
| Mar 9, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -2.35% |
| Mar 6, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.39% |
| Mar 5, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 1.49% |
| Mar 4, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -2.89% |
| Mar 3, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -3.89% |
| Mar 2, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -1.59% |
| Feb 27, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.77% |
| Feb 26, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.36% |
| Feb 25, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 1.01% |
| Feb 24, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.60% |
| Feb 23, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.70% |
| Feb 20, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.42% |
| Feb 19, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.23% |
| Feb 18, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.23% |
| Feb 17, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.14% |
| Feb 13, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.88% |
| Feb 12, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.19% |
| Feb 11, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.84% |
| Feb 10, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.90% |
| Feb 9, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 1.98% |
| Feb 6, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.58% |
| Feb 5, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -1.29% |
| Feb 4, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.38% |
| Feb 3, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 2.45% |
| Feb 2, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -1.11% |
| Jan 30, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -1.99% |
| Jan 29, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.09% |
| Jan 28, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.91% |
| Jan 27, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 2.05% |
| Jan 26, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.24% |
| Jan 23, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.79% |
| Jan 22, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 1.10% |