Shelton Emerging Markets Fund (EMSQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.17
-0.01 (-0.05%)
Jul 11, 2025, 4:00 PM EDT
EMSQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 5, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.81% |
| Jun 4, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 1.26% |
| Jun 3, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.44% |
| Jun 2, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.82% |
| May 30, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -1.02% |
| May 29, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 1.03% |
| May 28, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.22% |
| May 27, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.49% |
| May 23, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.71% |
| May 22, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.81% |
| May 21, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.71% |
| May 20, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.16% |
| May 19, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.43% |
| May 16, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.16% |
| May 15, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.05% |
| May 14, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 1.43% |
| May 13, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.49% |
| May 12, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 2.24% |
| May 9, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 1.07% |
| May 8, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.28% |
| May 7, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.50% |
| May 6, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.89% |
| May 5, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.84% |
| May 2, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 2.71% |