Matthews Emerging Markets Sustainable Future Active ETF (EMSF) Historical Stock Data
25.89 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMSF is down -0.01% a day on average. There have been 15 days where Matthews Emerging Markets Sustainable Future Active ETF closed green and 15 days where EMSF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 25.79 | 25.89 | ↑$0.10 (0.39%) | 25.78 | 25.89 | 2.01K |
| 2024-11-19 | 25.45 | 25.62 | ↑$0.17 (0.68%) | 25.45 | 25.67 | 5.25K |
| 2024-11-18 | 25.48 | 25.49 | ↑$0.01 (0.04%) | 25.47 | 25.52 | 5.28K |
| 2024-11-15 | 25.39 | 25.39 | ↑$0.00 (0.00%) | 25.39 | 25.39 | 9 |
| 2024-11-14 | 25.61 | 25.62 | ↑$0.02 (0.07%) | 25.61 | 25.62 | 1.29K |
| 2024-11-13 | 25.76 | 25.73 | ↓$0.03 (-0.13%) | 25.73 | 25.76 | 2.02K |
| 2024-11-12 | 26.16 | 26.01 | ↓$0.15 (-0.57%) | 25.88 | 26.16 | 2.17K |
| 2024-11-11 | 26.48 | 26.48 | ↑$0.00 (0.00%) | 26.48 | 26.48 | 1 |
| 2024-11-08 | 26.54 | 26.54 | ↑$0.00 (0.00%) | 26.54 | 26.54 | 94 |
| 2024-11-07 | 27.47 | 27.47 | ↓$0.00 (-0.02%) | 27.47 | 27.47 | 450 |
| 2024-11-06 | 26.94 | 27.09 | ↑$0.15 (0.56%) | 26.94 | 27.10 | 1.85K |
| 2024-11-05 | 27.41 | 27.42 | ↑$0.01 (0.05%) | 27.40 | 27.42 | 2.12K |
| 2024-11-04 | 27.14 | 27.04 | ↓$0.10 (-0.37%) | 27.01 | 27.14 | 4.85K |
| 2024-11-01 | 27.15 | 27.03 | ↓$0.12 (-0.43%) | 27.03 | 27.15 | 778 |
| 2024-10-31 | 26.99 | 27.11 | ↑$0.12 (0.46%) | 26.99 | 27.13 | 2.84K |
| 2024-10-30 | 27.20 | 27.17 | ↓$0.03 (-0.09%) | 27.16 | 27.20 | 5.12K |
| 2024-10-29 | 27.43 | 27.42 | ↓$0.01 (-0.04%) | 27.42 | 27.45 | 1.11K |
| 2024-10-28 | 27.61 | 27.62 | ↑$0.01 (0.05%) | 27.59 | 27.62 | 6.91K |
| 2024-10-25 | 27.25 | 27.12 | ↓$0.13 (-0.48%) | 27.12 | 27.25 | 19.94K |
| 2024-10-24 | 27.22 | 27.22 | ↓$0.00 (-0.01%) | 27.22 | 27.22 | 224 |
| 2024-10-23 | 27.28 | 27.28 | ↓$0.00 (0.00%) | 27.28 | 27.38 | 1.13K |
| 2024-10-22 | 27.37 | 27.36 | ↓$0.01 (-0.05%) | 27.36 | 27.37 | 184 |
| 2024-10-21 | 27.36 | 27.36 | ↑$0.00 (0.00%) | 27.36 | 27.36 | 91 |
| 2024-10-18 | 27.44 | 27.42 | ↓$0.01 (-0.05%) | 27.42 | 27.44 | 117 |
| 2024-10-17 | 27.13 | 27.07 | ↓$0.06 (-0.22%) | 26.99 | 27.13 | 0.96K |
| 2024-10-16 | 27.40 | 27.44 | ↑$0.04 (0.15%) | 27.40 | 27.47 | 890 |
| 2024-10-15 | 27.38 | 27.30 | ↓$0.08 (-0.31%) | 27.30 | 27.38 | 1.37K |
| 2024-10-14 | 28.19 | 28.19 | ↑$0.00 (0.00%) | 28.19 | 28.19 | 256 |
| 2024-10-11 | 28.44 | 28.43 | ↓$0.01 (-0.02%) | 28.43 | 28.44 | 894 |
| 2024-10-10 | 28.25 | 28.27 | ↑$0.02 (0.06%) | 28.21 | 28.27 | 547 |
Create an account or log in to view more rows.
$EMSF had to buy calls
$EMSF rip and dip today bulls
$EMSF Let’s goooo
$EMSF eyeing for a scalp
$EMSF not worrying