Skip to main content
Matthews Emerging Markets Sustainable Future Active ETF (EMSF)
NYSEARCA: EMSF · Real-Time Price · USD
27.33
-0.29 (-1.06%)
At close: Aug 14, 2025, 4:00 PM
27.33
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT

EMSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202527.6627.7027.6127.6327.630.78%2,342
Aug 12, 202527.4327.4927.4127.4127.411.48%1,199
Aug 11, 202527.0127.0127.0127.0127.01-0.33%161
Aug 8, 202527.1027.1027.1027.1027.100.01%88
Aug 7, 202527.1127.1127.0227.1027.100.85%18,979
Aug 6, 202526.8726.8726.8726.8726.870.07%121
Aug 5, 202526.9026.9026.8526.8526.850.22%245
Aug 4, 202526.7626.7926.7626.7926.791.11%1,120
Aug 1, 202526.5226.5226.2826.5026.50-1.24%2,735
Jul 31, 202526.9526.9526.8326.8326.83-0.85%884
Jul 30, 202527.1627.1627.0627.0627.06-1.45%220
Jul 29, 202527.5327.5827.4427.4627.460.03%2,322
Jul 28, 202527.4327.4627.3527.4527.45-0.80%5,785
Jul 25, 202527.6527.6727.6227.6727.67-0.97%1,914
Jul 24, 202527.9427.9427.9427.9427.94-0.67%146
Jul 23, 202527.9828.1327.9828.1328.131.14%657
Jul 22, 202527.6927.8127.6927.8127.81-0.50%320
Jul 21, 202527.9628.0427.9127.9527.950.33%6,475
Jul 18, 202527.8627.8627.8627.8627.86-0.45%7
Jul 17, 202527.8427.9927.8427.9927.991.20%11,334
Jul 16, 202527.6727.7127.6127.6527.650.28%722
Jul 15, 202527.4827.6327.4827.5827.581.41%1,139
Jul 14, 202527.1827.2827.1227.1927.19-0.04%4,012
Jul 11, 202527.2327.2327.1027.2127.21-0.65%2,532
Jul 10, 202527.3627.4227.2427.3827.38-0.06%7,082
Jul 9, 202527.3027.4027.3027.4027.400.33%151
Jul 8, 202527.2627.3527.2627.3127.311.41%269
Jul 7, 202527.0527.0726.9326.9326.93-2.25%5,376
Jul 3, 202527.6027.6227.5527.5527.550.37%29,568
Jul 2, 202527.3227.5227.3227.4527.45-0.31%614
Jul 1, 202527.5327.5427.4627.5327.53-0.35%1,811
Jun 30, 202527.5427.6427.5427.6327.630.81%2,680
Jun 27, 202527.4327.5327.4027.4127.410.37%1,048
Jun 26, 202527.2827.3127.2527.3127.310.29%2,699
Jun 25, 202527.1527.2327.1527.2327.23-0.08%382
Jun 24, 202526.9827.2526.9827.2527.252.76%1,259
Jun 23, 202526.3026.5226.3026.5226.520.82%1,929
Jun 20, 202526.5726.5926.3026.3026.30-0.97%4,548
Jun 18, 202526.6726.7026.5326.5626.560.32%12,133
Jun 17, 202526.8026.8026.4726.4826.48-1.87%3,648
Jun 16, 202527.0527.1426.9626.9826.981.79%25,436
Jun 13, 202526.5926.7026.4226.5126.51-2.20%12,859
Jun 12, 202527.0027.1827.0027.1027.100.22%7,798
Jun 11, 202527.1527.1526.9427.0427.04-8,975
Jun 10, 202526.9427.0426.9427.0427.040.76%1,590
Jun 9, 202526.7626.9225.8626.8426.841.12%5,235
Jun 6, 202526.3426.5425.4326.5426.541.38%6,254
Jun 5, 202526.2726.2725.7026.1826.180.46%19,989
Jun 4, 202525.8926.1524.2826.0626.061.37%16,226
Jun 3, 202525.7425.7425.6525.7125.710.07%10,175