Shelton Emerging Markets Fund (EMSQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.25
+0.04 (0.20%)
Aug 15, 2025, 4:00 PM EDT
EMSQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 18, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.25% |
| Aug 15, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.20% |
| Aug 14, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.69% |
| Aug 13, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 2.01% |
| Aug 12, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.71% |
| Aug 11, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.40% |
| Aug 8, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.05% |
| Aug 7, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.27% |
| Aug 6, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.10% |
| Aug 5, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.82% |
| Aug 4, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.36% |
| Aug 1, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.82% |
| Jul 31, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.81% |
| Jul 30, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.40% |
| Jul 29, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.15% |
| Jul 28, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.35% |
| Jul 25, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.50% |
| Jul 24, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.30% |
| Jul 23, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 1.52% |
| Jul 22, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.25% |
| Jul 21, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.76% |
| Jul 18, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.67% |
| Jul 17, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.57% |
| Jul 16, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.36% |
| Jul 15, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.89% |
| Jul 14, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.05% |
| Jul 11, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.05% |
| Jul 10, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.26% |
| Jul 9, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.26% |
| Jul 8, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.42% |
| Jul 7, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.23% |
| Jul 3, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.93% |
| Jul 2, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.47% |
| Jul 1, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.42% |
| Jun 30, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.42% |
| Jun 27, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.21% |
| Jun 26, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.16% |
| Jun 25, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.74% |
| Jun 24, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 2.65% |
| Jun 23, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -0.59% |
| Jun 20, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.80% |
| Jun 18, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.21% |
| Jun 17, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.42% |
| Jun 16, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.48% |
| Jun 13, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -1.73% |
| Jun 12, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.26% |
| Jun 11, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.84% |
| Jun 10, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.74% |
| Jun 9, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.64% |
| Jun 6, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.27% |