Matthews Emerging Markets Sustainable Future Active ETF (EMSF)
NYSEARCA: EMSF · Real-Time Price · USD
25.68
-0.05 (-0.20%)
At close: May 13, 2025, 4:00 PM
25.68
0.00 (0.00%)
After-hours: May 13, 2025, 4:10 PM EDT
EMSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.67 | 25.74 | 25.67 | 25.74 | 25.74 | 3.17% | 423 |
| May 9, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.24% | 105 |
| May 8, 2025 | 24.78 | 24.89 | 24.78 | 24.89 | 24.89 | -0.16% | 558 |
| May 7, 2025 | 24.89 | 24.95 | 24.79 | 24.93 | 24.93 | -0.59% | 2,756 |
| May 6, 2025 | 25.03 | 25.18 | 25.03 | 25.08 | 25.08 | -0.99% | 4,133 |
| May 5, 2025 | 25.29 | 25.44 | 25.29 | 25.33 | 25.33 | 1.17% | 836 |
| May 2, 2025 | 24.94 | 25.04 | 24.94 | 25.03 | 25.03 | 1.96% | 5,264 |
| May 1, 2025 | 24.59 | 24.64 | 24.55 | 24.55 | 24.55 | 0.08% | 4,873 |
| Apr 30, 2025 | 24.30 | 24.53 | 24.30 | 24.53 | 24.53 | -0.16% | 253 |
| Apr 29, 2025 | 24.55 | 24.63 | 24.50 | 24.57 | 24.57 | 0.97% | 5,581 |
| Apr 28, 2025 | 24.27 | 24.34 | 24.17 | 24.34 | 24.34 | 0.27% | 2,253 |
| Apr 25, 2025 | 24.12 | 24.34 | 24.12 | 24.27 | 24.27 | -1.26% | 3,087 |
| Apr 24, 2025 | 24.46 | 24.64 | 24.46 | 24.58 | 24.58 | 1.62% | 7,451 |
| Apr 23, 2025 | 24.26 | 24.29 | 24.19 | 24.19 | 24.19 | 0.71% | 559 |
| Apr 22, 2025 | 23.93 | 24.07 | 23.93 | 24.02 | 24.02 | 2.26% | 2,861 |
| Apr 21, 2025 | 23.50 | 23.51 | 23.35 | 23.49 | 23.49 | -0.66% | 6,515 |
| Apr 17, 2025 | 23.56 | 23.72 | 23.56 | 23.64 | 23.64 | 1.38% | 481 |
| Apr 16, 2025 | 23.41 | 23.44 | 23.18 | 23.32 | 23.32 | -1.07% | 16,279 |
| Apr 15, 2025 | 23.64 | 23.74 | 23.56 | 23.58 | 23.58 | 0.26% | 4,345 |
| Apr 14, 2025 | 23.60 | 23.62 | 23.33 | 23.52 | 23.52 | 1.34% | 9,100 |
| Apr 11, 2025 | 22.92 | 23.25 | 22.79 | 23.20 | 23.20 | 2.05% | 10,729 |
| Apr 10, 2025 | 22.85 | 22.94 | 22.46 | 22.74 | 22.74 | -1.79% | 13,211 |
| Apr 9, 2025 | 22.87 | 23.33 | 22.87 | 23.15 | 23.15 | 7.26% | 4,857 |
| Apr 8, 2025 | 22.34 | 22.34 | 21.56 | 21.59 | 21.59 | -1.29% | 11,423 |
| Apr 7, 2025 | 21.58 | 22.63 | 21.58 | 21.87 | 21.87 | -2.74% | 1,717 |
| Apr 4, 2025 | 22.96 | 22.96 | 22.36 | 22.48 | 22.48 | -6.51% | 2,191 |
| Apr 3, 2025 | 24.15 | 24.15 | 24.03 | 24.05 | 24.05 | -1.78% | 3,568 |
| Apr 2, 2025 | 24.41 | 24.51 | 24.41 | 24.49 | 24.49 | 1.00% | 760 |
| Apr 1, 2025 | 24.13 | 24.24 | 24.12 | 24.24 | 24.24 | 0.18% | 4,438 |
| Mar 31, 2025 | 24.02 | 24.20 | 23.94 | 24.20 | 24.20 | -0.68% | 6,952 |
| Mar 28, 2025 | 24.41 | 24.46 | 24.37 | 24.37 | 24.37 | -2.69% | 3,752 |
| Mar 27, 2025 | 25.05 | 25.10 | 25.04 | 25.04 | 25.04 | 0.98% | 840 |
| Mar 26, 2025 | 24.93 | 24.93 | 24.79 | 24.80 | 24.80 | -0.98% | 1,045 |
| Mar 25, 2025 | 25.12 | 25.12 | 24.99 | 25.04 | 25.04 | -0.55% | 3,781 |
| Mar 24, 2025 | 25.30 | 25.30 | 25.15 | 25.18 | 25.18 | 0.26% | 2,489 |
| Mar 21, 2025 | 25.10 | 25.18 | 25.10 | 25.11 | 25.11 | -0.64% | 2,790 |
| Mar 20, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -1.22% | 102 |
| Mar 19, 2025 | 25.58 | 25.64 | 25.53 | 25.59 | 25.59 | 0.11% | 1,621 |
| Mar 18, 2025 | 25.66 | 25.66 | 25.45 | 25.56 | 25.56 | -0.66% | 11,140 |
| Mar 17, 2025 | 25.60 | 25.73 | 25.60 | 25.73 | 25.73 | 1.41% | 474 |
| Mar 14, 2025 | 25.23 | 25.39 | 25.23 | 25.37 | 25.37 | 2.27% | 809 |
| Mar 13, 2025 | 24.85 | 24.85 | 24.60 | 24.81 | 24.81 | -1.06% | 5,335 |
| Mar 12, 2025 | 24.96 | 25.09 | 24.95 | 25.08 | 25.08 | 0.25% | 2,658 |
| Mar 11, 2025 | 24.86 | 25.04 | 24.83 | 25.01 | 25.01 | 0.78% | 2,952 |
| Mar 10, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -3.33% | 57 |
| Mar 7, 2025 | 25.51 | 25.67 | 25.51 | 25.67 | 25.67 | 0.37% | 2,185 |
| Mar 6, 2025 | 25.81 | 25.85 | 25.57 | 25.58 | 25.58 | -0.93% | 1,694 |
| Mar 5, 2025 | 25.29 | 25.85 | 25.29 | 25.82 | 25.82 | 4.18% | 2,812 |
| Mar 4, 2025 | 24.63 | 24.94 | 24.51 | 24.78 | 24.78 | 1.69% | 4,844 |
| Mar 3, 2025 | 24.87 | 24.87 | 24.30 | 24.37 | 24.37 | -1.16% | 2,592 |