Matthews Emerging Markets Sustainable Future Active ETF (EMSF) Historical Stock Data

24.72 ↑0.10 (0.40%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, EMSF is up 0.00% a day on average. There have been 22 days where Matthews Emerging Markets Sustainable Future Active ETF closed green and 8 days where EMSF closed red.

DateOpenCloseChangeLowHighVolume
2024-12-2024.7224.72↑$0.00 (0.00%)24.7224.872.74K
2024-12-1924.6124.62↑$0.01 (0.03%)24.5924.665.58K
2024-12-1825.1324.52↓$0.61 (-2.42%)24.5125.136.24K
2024-12-1726.1026.11↑$0.01 (0.05%)26.1026.11537
2024-12-1626.2126.08↓$0.13 (-0.50%)26.0826.211.66K
2024-12-1326.2626.28↑$0.02 (0.06%)26.2426.312.02K
2024-12-1226.3126.31↑$0.00 (0.00%)26.3126.3122
2024-12-1126.7026.73↑$0.03 (0.13%)26.6626.730.92K
2024-12-1026.7926.76↓$0.03 (-0.12%)26.7626.791.61K
2024-12-0927.1327.24↑$0.11 (0.42%)27.1327.243.66K
2024-12-0626.3626.42↑$0.06 (0.22%)26.3626.42439
2024-12-0526.3626.38↑$0.02 (0.06%)26.3526.432.34K
2024-12-0426.3226.32↑$0.00 (0.00%)26.3226.3233
2024-12-0326.1226.26↑$0.14 (0.55%)26.1226.292.75K
2024-12-0226.0926.19↑$0.10 (0.37%)25.9726.2214.97K
2024-11-2925.9826.01↑$0.03 (0.13%)25.9826.02410
2024-11-2726.2126.19↓$0.02 (-0.07%)26.1726.211.48K
2024-11-2526.1226.10↓$0.02 (-0.08%)26.1026.12602
2024-11-2225.8025.86↑$0.05 (0.21%)25.8025.881.51K
2024-11-2125.7425.90↑$0.16 (0.62%)25.7425.903.97K
2024-11-2025.7925.89↑$0.10 (0.39%)25.7825.892.01K
2024-11-1925.4525.62↑$0.17 (0.68%)25.4525.675.25K
2024-11-1825.4825.49↑$0.01 (0.04%)25.4725.525.28K
2024-11-1525.3925.39↑$0.00 (0.00%)25.3925.399
2024-11-1425.6125.62↑$0.02 (0.07%)25.6125.621.29K
2024-11-1325.7625.73↓$0.03 (-0.13%)25.7325.762.02K
2024-11-1226.1626.01↓$0.15 (-0.57%)25.8826.162.17K
2024-11-1126.4826.48↑$0.00 (0.00%)26.4826.481
2024-11-0826.5426.54↑$0.00 (0.00%)26.5426.5494
2024-11-0727.4727.47↓$0.00 (-0.02%)27.4727.47450
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.