Shelton Emerging Markets Fund (EMSQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.81
-0.29 (-1.44%)
At close: Apr 2, 2026
EMSQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -1.44% |
| Apr 1, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.21% |
| Mar 31, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 2.53% |
| Mar 30, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -1.58% |
| Mar 27, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.56% |
| Mar 26, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -2.22% |
| Mar 25, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 1.76% |
| Mar 24, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.45% |
| Mar 23, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.79% |
| Mar 20, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -1.13% |
| Mar 19, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -1.55% |
| Mar 18, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.68% |
| Mar 17, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 1.13% |
| Mar 16, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.89% |
| Mar 13, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -1.56% |
| Mar 12, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -1.77% |
| Mar 11, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.87% |
| Mar 10, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 2.48% |
| Mar 9, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -2.37% |
| Mar 6, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.39% |
| Mar 5, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 1.47% |
| Mar 4, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -2.90% |
| Mar 3, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -3.84% |
| Mar 2, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -1.62% |
| Feb 27, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.76% |
| Feb 26, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.36% |
| Feb 25, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 1.04% |
| Feb 24, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.59% |
| Feb 23, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.69% |
| Feb 20, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.41% |
| Feb 19, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.23% |
| Feb 18, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.23% |
| Feb 17, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.14% |
| Feb 13, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.87% |
| Feb 12, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.18% |
| Feb 11, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.83% |
| Feb 10, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.89% |
| Feb 9, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 2.00% |
| Feb 6, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.58% |
| Feb 5, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -1.28% |
| Feb 4, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.38% |
| Feb 3, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.42% |
| Feb 2, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -1.10% |
| Jan 30, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -1.97% |
| Jan 29, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.14% |
| Jan 28, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.94% |
| Jan 27, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 2.02% |
| Jan 26, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.29% |
| Jan 23, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.78% |
| Jan 22, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 1.08% |