Shelton Emerging Markets Fund (EMSQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.12
+0.13 (0.59%)
At close: Oct 16, 2026
EMSQX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.59% |
| Oct 15, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -2.74% |
| Oct 14, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.31% |
| Oct 13, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -2.07% |
| Oct 12, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -0.77% |
| Oct 9, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 1.00% |
| Oct 8, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -1.37% |
| Oct 7, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -1.06% |
| Oct 6, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.25% |
| Oct 5, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 1.72% |
| Oct 2, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.04% |
| Oct 1, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.52% |
| Sep 30, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.09% |
| Sep 29, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.22% |
| Sep 28, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -1.12% |
| Sep 25, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.13% |
| Sep 24, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.77% |
| Sep 23, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.13% |
| Sep 22, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.47% |
| Sep 21, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 1.56% |
| Sep 18, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 1.28% |
| Sep 17, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.49% |
| Sep 16, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.04% |
| Sep 15, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.79% |
| Sep 14, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.47% |
| Sep 11, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.94% |
| Sep 10, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.97% |
| Sep 9, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.04% |
| Sep 8, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 1.29% |
| Sep 4, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 1.35% |
| Sep 3, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.31% |
| Sep 2, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -1.17% |
| Sep 1, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.48% |
| Aug 31, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.13% |
| Aug 28, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -0.09% |
| Aug 27, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.22% |
| Aug 26, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.61% |
| Aug 25, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.61% |
| Aug 24, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -1.73% |
| Aug 21, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 1.67% |
| Aug 20, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.74% |
| Aug 19, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -1.06% |
| Aug 18, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -1.01% |
| Aug 17, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.22% |
| Aug 14, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.22% |
| Aug 13, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 1.11% |
| Aug 12, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.67% |
| Aug 11, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.13% |
| Aug 10, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.36% |
| Aug 7, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.50% |