Skip to main content
logo
Shelton Emerging Markets Fund (EMSQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.06
+0.14 (0.61%)
Aug 26, 2026, 4:00 PM EST

EMSQX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 27, 202623.1123.1123.1123.1123.110.22%
Aug 26, 202623.0623.0623.0623.0623.060.61%
Aug 25, 202622.9222.9222.9222.9222.920.61%
Aug 24, 202622.7822.7822.7822.7822.78-1.73%
Aug 21, 202623.1823.1823.1823.1823.181.67%
Aug 20, 202622.8022.8022.8022.8022.801.74%
Aug 19, 202622.4122.4122.4122.4122.41-1.06%
Aug 18, 202622.6522.6522.6522.6522.65-1.01%
Aug 17, 202622.8822.8822.8822.8822.880.22%
Aug 14, 202622.8322.8322.8322.8322.830.22%
Aug 13, 202622.7822.7822.7822.7822.781.11%
Aug 12, 202622.5322.5322.5322.5322.530.67%
Aug 11, 202622.3822.3822.3822.3822.38-0.13%
Aug 10, 202622.4122.4122.4122.4122.410.36%
Aug 7, 202622.3322.3322.3322.3322.330.50%
Aug 6, 202622.2222.2222.2222.2222.22-1.51%
Aug 5, 202622.5622.5622.5622.5622.561.85%
Aug 4, 202622.1522.1522.1522.1522.150.05%
Aug 3, 202622.1422.1422.1422.1422.14-1.12%
Jul 31, 202622.3922.3922.3922.3922.395.81%
Jul 30, 202621.1621.1621.1621.1621.160.52%
Jul 29, 202621.0521.0521.0521.0521.05-1.41%
Jul 28, 202621.3521.3521.3521.3521.35-3.31%
Jul 27, 202622.0822.0822.0822.0822.080.64%
Jul 24, 202621.9421.9421.9421.9421.94-1.79%
Jul 23, 202622.3422.3422.3422.3422.340.77%
Jul 22, 202622.1722.1722.1722.1722.17-0.23%
Jul 21, 202622.2222.2222.2222.2222.222.44%
Jul 20, 202621.6921.6921.6921.6921.69-0.37%
Jul 17, 202621.7721.7721.7721.7721.77-2.90%
Jul 16, 202622.4222.4222.4222.4222.42-1.15%
Jul 15, 202622.6822.6822.6822.6822.682.02%
Jul 14, 202622.2322.2322.2322.2322.230.23%
Jul 13, 202622.1822.1822.1822.1822.18-2.20%
Jul 10, 202622.6822.6822.6822.6822.681.20%
Jul 9, 202622.4122.4122.4122.4122.41-0.40%
Jul 8, 202622.5022.5022.5022.5022.50-0.97%
Jul 7, 202622.7222.7222.7222.7222.72-1.86%
Jul 6, 202623.1523.1523.1523.1523.152.71%
Jul 2, 202622.5422.5422.5422.5422.54-1.14%
Jul 1, 202622.8022.8022.8022.8022.80-0.13%
Jun 30, 202622.8322.8322.8322.8322.830.93%
Jun 29, 202622.6222.6222.6222.6222.620.62%
Jun 26, 202622.4822.4822.4822.4822.48-2.68%
Jun 25, 202623.1023.1023.1023.1023.100.79%
Jun 24, 202622.9222.9222.9222.9222.92-0.61%
Jun 23, 202623.0623.0623.0623.0623.06-3.55%
Jun 22, 202623.9123.9123.9123.9123.911.31%
Jun 18, 202623.6023.6023.6023.6023.600.47%
Jun 17, 202623.4923.4923.4923.4923.49-0.63%