Matthews Emerging Markets Sustainable Future Active ETF (EMSF) Historical Stock Data
24.95 ↑0.06 (0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMSF is up 0.06% a day on average. There have been 19 days where Matthews Emerging Markets Sustainable Future Active ETF closed green and 11 days where EMSF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 24.95 | 24.95 | ↑$0.00 (0.00%) | 24.95 | 24.95 | 105 |
| 2025-05-08 | 24.78 | 24.89 | ↑$0.11 (0.43%) | 24.78 | 24.89 | 558 |
| 2025-05-07 | 24.89 | 24.93 | ↑$0.04 (0.15%) | 24.79 | 24.95 | 2.76K |
| 2025-05-06 | 25.03 | 25.08 | ↑$0.05 (0.18%) | 25.03 | 25.18 | 4.13K |
| 2025-05-05 | 25.29 | 25.32 | ↑$0.03 (0.14%) | 25.29 | 25.44 | 836 |
| 2025-05-02 | 24.94 | 25.03 | ↑$0.09 (0.36%) | 24.94 | 25.04 | 5.26K |
| 2025-05-01 | 24.59 | 24.55 | ↓$0.04 (-0.17%) | 24.55 | 24.64 | 4.87K |
| 2025-04-30 | 24.30 | 24.53 | ↑$0.23 (0.94%) | 24.30 | 24.53 | 253 |
| 2025-04-29 | 24.55 | 24.57 | ↑$0.02 (0.08%) | 24.50 | 24.63 | 5.58K |
| 2025-04-28 | 24.27 | 24.33 | ↑$0.06 (0.27%) | 24.17 | 24.33 | 2.25K |
| 2025-04-25 | 24.12 | 24.27 | ↑$0.15 (0.62%) | 24.12 | 24.34 | 3.09K |
| 2025-04-24 | 24.46 | 24.58 | ↑$0.12 (0.48%) | 24.46 | 24.64 | 7.45K |
| 2025-04-23 | 24.26 | 24.19 | ↓$0.07 (-0.29%) | 24.19 | 24.29 | 559 |
| 2025-04-22 | 23.93 | 24.02 | ↑$0.09 (0.37%) | 23.93 | 24.07 | 2.86K |
| 2025-04-21 | 23.50 | 23.49 | ↓$0.01 (-0.05%) | 23.35 | 23.51 | 6.52K |
| 2025-04-17 | 23.56 | 23.64 | ↑$0.08 (0.35%) | 23.56 | 23.72 | 481 |
| 2025-04-16 | 23.41 | 23.32 | ↓$0.09 (-0.38%) | 23.18 | 23.44 | 16.28K |
| 2025-04-15 | 23.64 | 23.57 | ↓$0.06 (-0.25%) | 23.56 | 23.74 | 4.35K |
| 2025-04-14 | 23.60 | 23.52 | ↓$0.09 (-0.36%) | 23.49 | 23.62 | 9.10K |
| 2025-04-11 | 22.92 | 23.20 | ↑$0.28 (1.23%) | 22.79 | 23.25 | 10.73K |
| 2025-04-10 | 22.85 | 22.74 | ↓$0.11 (-0.49%) | 22.50 | 22.91 | 13.21K |
| 2025-04-09 | 22.87 | 23.15 | ↑$0.28 (1.23%) | 22.87 | 23.33 | 4.86K |
| 2025-04-08 | 22.34 | 21.59 | ↓$0.75 (-3.38%) | 21.57 | 22.34 | 11.42K |
| 2025-04-07 | 21.58 | 21.87 | ↑$0.29 (1.33%) | 21.58 | 22.63 | 1.72K |
| 2025-04-04 | 22.96 | 22.48 | ↓$0.48 (-2.07%) | 22.46 | 22.96 | 2.19K |
| 2025-04-03 | 24.15 | 24.05 | ↓$0.10 (-0.41%) | 24.03 | 24.15 | 3.57K |
| 2025-04-02 | 24.41 | 24.49 | ↑$0.08 (0.31%) | 24.41 | 24.51 | 760 |
| 2025-04-01 | 24.13 | 24.24 | ↑$0.11 (0.47%) | 24.12 | 24.24 | 4.44K |
| 2025-03-31 | 24.02 | 24.20 | ↑$0.18 (0.75%) | 23.94 | 24.20 | 6.95K |
| 2025-03-28 | 24.41 | 24.37 | ↓$0.04 (-0.18%) | 24.37 | 24.46 | 3.75K |
Create an account or log in to view more rows.
$EMSF buy and HODL
$EMSF taking off soon
$EMSF buy the fear
$EMSF Reinvest your dividends
$EMSF Love this stock.
Light taps
$EMSF had to buy calls
$EMSF rip and dip today bulls
$EMSF Let’s goooo
$EMSF eyeing for a scalp
$EMSF not worrying