Shelton Emerging Markets Fund (EMSQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.41
-0.09 (-0.40%)
At close: Jul 9, 2026
EMSQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.40% |
| Jul 8, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.97% |
| Jul 7, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -1.86% |
| Jul 6, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 2.71% |
| Jul 2, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -1.14% |
| Jul 1, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.13% |
| Jun 30, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.93% |
| Jun 29, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.62% |
| Jun 26, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -2.68% |
| Jun 25, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.79% |
| Jun 24, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.61% |
| Jun 23, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -3.55% |
| Jun 22, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 1.31% |
| Jun 18, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.47% |
| Jun 17, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.63% |
| Jun 16, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.72% |
| Jun 15, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 2.35% |
| Jun 12, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 2.73% |
| Jun 11, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.72% |
| Jun 10, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -2.21% |
| Jun 9, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 2.95% |
| Jun 8, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.23% |
| Jun 5, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -5.69% |
| Jun 4, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -1.10% |
| Jun 3, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.50% |
| Jun 2, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 1.28% |
| Jun 1, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 1.73% |
| May 29, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.65% |
| May 28, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -1.08% |
| May 27, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.74% |
| May 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.68% |
| May 22, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.40% |
| May 21, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 2.13% |
| May 20, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.46% |
| May 19, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -2.01% |
| May 18, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.04% |
| May 15, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -3.03% |
| May 14, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.65% |
| May 13, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.04% |
| May 12, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -1.37% |
| May 11, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| May 8, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.17% |
| May 7, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 1.17% |
| May 6, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 3.50% |
| May 5, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.18% |
| May 4, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 2.02% |
| May 1, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.05% |
| Apr 30, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.41% |
| Apr 29, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.05% |
| Apr 28, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.68% |