Shelton Emerging Markets Fund (EMSLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.03
+0.17 (0.90%)
Jul 16, 2025, 8:05 AM EDT
EMSLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 15, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 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% |
| Jun 6, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.27% |
| Jun 5, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.77% |
| Jun 4, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 1.28% |
| Jun 3, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.45% |
| Jun 2, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.83% |
| May 30, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -1.04% |
| May 29, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 1.05% |
| May 28, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.22% |
| May 27, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.49% |
| May 23, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.72% |
| May 22, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.82% |
| May 21, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.72% |
| May 20, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.17% |
| May 19, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.44% |
| May 16, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.17% |
| May 15, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.06% |
| May 14, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 1.40% |
| May 13, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.44% |
| May 12, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.21% |
| May 9, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 1.03% |
| May 8, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -0.23% |
| May 7, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.51% |
| May 6, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.90% |
| May 5, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.85% |
| May 2, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 2.69% |