Shelton Emerging Markets Fund (EMSLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.11
-0.09 (-0.41%)
Jul 10, 2026, 8:05 AM EST
EMSLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.41% |
| Jul 8, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.94% |
| Jul 7, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -1.88% |
| Jul 6, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 2.74% |
| Jul 2, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -1.20% |
| Jul 1, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.13% |
| Jun 30, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.94% |
| Jun 29, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.63% |
| Jun 26, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -2.72% |
| Jun 25, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.84% |
| Jun 24, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.62% |
| Jun 23, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -3.56% |
| Jun 22, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 1.33% |
| Jun 18, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.43% |
| Jun 17, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.64% |
| Jun 16, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.73% |
| Jun 15, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 2.39% |
| Jun 12, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 2.72% |
| Jun 11, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.69% |
| Jun 10, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -2.19% |
| Jun 9, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 2.95% |
| Jun 8, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.23% |
| Jun 5, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -5.68% |
| Jun 4, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -1.11% |
| Jun 3, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.51% |
| Jun 2, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 1.30% |
| Jun 1, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 1.71% |
| May 29, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.66% |
| May 28, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -1.05% |
| May 27, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.70% |
| May 26, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 1.70% |
| May 22, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.36% |
| May 21, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 2.16% |
| May 20, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.46% |
| May 19, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -1.99% |
| May 18, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.05% |
| May 15, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -3.07% |
| May 14, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.66% |
| May 13, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.04% |
| May 12, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -1.39% |
| May 11, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| May 8, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.17% |
| May 7, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 1.19% |
| May 6, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 3.50% |
| May 5, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.18% |
| May 4, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 2.05% |
| May 1, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.09% |
| Apr 30, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.42% |
| Apr 29, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.05% |
| Apr 28, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.69% |