Shelton Emerging Markets Fund (EMSLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.52
-0.09 (-0.42%)
May 1, 2026, 8:05 AM EST
EMSLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 27, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.42% |
| Apr 24, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 1.12% |
| Apr 23, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -0.74% |
| Apr 22, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.41% |
| Apr 21, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.32% |
| Apr 20, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.28% |
| Apr 17, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.23% |
| Apr 16, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 1.02% |
| Apr 15, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.89% |
| Apr 14, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 1.91% |
| Apr 13, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.48% |
| Apr 10, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.57% |
| Apr 9, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.71% |
| Apr 8, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 5.62% |
| Apr 7, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.91% |
| Apr 6, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1.02% |
| 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% |