Shelton Emerging Markets Fund (EMSQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.64
+0.03 (0.14%)
Feb 17, 2026, 9:30 AM EST
EMSQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 1.35% |
| Jan 20, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.94% |
| Jan 16, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.30% |
| Jan 15, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.30% |
| Jan 14, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.95% |
| Jan 13, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.15% |
| Jan 12, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.81% |
| Jan 9, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.15% |
| Jan 8, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.70% |
| Jan 7, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.45% |
| Jan 6, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 1.62% |
| Jan 5, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.43% |
| Jan 2, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 2.04% |
| Dec 31, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -1.85% |
| Dec 30, 2025 | 19.12 | 19.12 | 19.12 | 19.49 | 19.12 | 0.15% |
| Dec 29, 2025 | 19.09 | 19.09 | 19.09 | 19.46 | 19.09 | -0.15% |
| Dec 26, 2025 | 19.12 | 19.12 | 19.12 | 19.49 | 19.12 | 0.67% |
| Dec 24, 2025 | 18.99 | 18.99 | 18.99 | 19.36 | 18.99 | 0.36% |
| Dec 23, 2025 | 18.93 | 18.93 | 18.93 | 19.29 | 18.92 | 0.42% |
| Dec 22, 2025 | 18.85 | 18.85 | 18.85 | 19.21 | 18.85 | 0.68% |
| Dec 19, 2025 | 18.72 | 18.72 | 18.72 | 19.08 | 18.72 | 0.79% |
| Dec 18, 2025 | 18.57 | 18.57 | 18.57 | 18.93 | 18.57 | 0.16% |
| Dec 17, 2025 | 18.54 | 18.54 | 18.54 | 18.90 | 18.54 | 0.53% |
| Dec 16, 2025 | 18.44 | 18.44 | 18.44 | 18.80 | 18.44 | -1.78% |
| Dec 15, 2025 | 18.78 | 18.78 | 18.78 | 19.14 | 18.78 | -0.36% |
| Dec 12, 2025 | 18.85 | 18.85 | 18.85 | 19.21 | 18.85 | 0.73% |
| Dec 11, 2025 | 18.71 | 18.71 | 18.71 | 19.07 | 18.71 | -0.57% |
| Dec 10, 2025 | 18.82 | 18.82 | 18.82 | 19.18 | 18.82 | 0.47% |
| Dec 9, 2025 | 18.73 | 18.73 | 18.73 | 19.09 | 18.73 | -0.47% |
| Dec 8, 2025 | 18.82 | 18.82 | 18.82 | 19.18 | 18.82 | 0.10% |
| Dec 5, 2025 | 18.80 | 18.80 | 18.80 | 19.16 | 18.80 | 0.16% |
| Dec 4, 2025 | 18.77 | 18.77 | 18.77 | 19.13 | 18.77 | 0.16% |