Matthews Emerging Markets Sustainable Future Active ETF (EMSF)
NYSEARCA: EMSF · Real-Time Price · USD
31.93
-0.61 (-1.87%)
Mar 5, 2026, 4:00 PM EST - Market closed
EMSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 32.23 | 32.46 | 31.45 | 31.93 | 31.93 | -1.86% | 1,311 |
| Mar 4, 2026 | 32.07 | 32.85 | 32.07 | 32.54 | 32.54 | 2.39% | 3,342 |
| Mar 3, 2026 | 31.99 | 31.99 | 31.78 | 31.78 | 31.78 | -5.63% | 895 |
| Mar 2, 2026 | 33.27 | 33.85 | 33.27 | 33.67 | 33.67 | -2.16% | 4,615 |
| Feb 27, 2026 | 34.31 | 34.48 | 34.31 | 34.42 | 34.41 | -0.46% | 1,334 |
| Feb 26, 2026 | 34.68 | 34.69 | 34.34 | 34.57 | 34.57 | -0.76% | 1,867 |
| Feb 25, 2026 | 34.92 | 34.92 | 34.84 | 34.84 | 34.84 | 1.31% | 25,071 |
| Feb 24, 2026 | 34.26 | 34.39 | 34.26 | 34.39 | 34.39 | 2.26% | 648 |
| Feb 23, 2026 | 33.80 | 33.80 | 33.63 | 33.63 | 33.63 | -1.39% | 524 |
| Feb 20, 2026 | 33.41 | 34.10 | 33.41 | 34.10 | 34.10 | 2.28% | 10,010 |
| Feb 19, 2026 | 33.32 | 33.34 | 33.32 | 33.34 | 33.34 | 0.19% | 426 |
| Feb 18, 2026 | 33.34 | 33.36 | 33.22 | 33.28 | 33.28 | 1.09% | 1,810 |
| Feb 17, 2026 | 32.96 | 33.14 | 32.85 | 32.92 | 32.92 | -0.86% | 2,220 |
| Feb 13, 2026 | 32.78 | 33.20 | 32.78 | 33.20 | 33.20 | 0.63% | 1,150 |
| Feb 12, 2026 | 33.18 | 33.18 | 32.99 | 32.99 | 32.99 | -0.58% | 940 |
| Feb 11, 2026 | 32.95 | 33.19 | 32.95 | 33.19 | 33.18 | 2.09% | 2,715 |
| Feb 10, 2026 | 32.49 | 32.53 | 32.49 | 32.51 | 32.51 | -0.12% | 358 |
| Feb 9, 2026 | 32.21 | 32.55 | 32.21 | 32.54 | 32.54 | 1.81% | 2,737 |
| Feb 6, 2026 | 31.88 | 31.98 | 31.88 | 31.97 | 31.97 | 3.01% | 500 |
| Feb 5, 2026 | 30.97 | 31.17 | 30.97 | 31.03 | 31.03 | -0.71% | 2,026 |
| Feb 4, 2026 | 31.83 | 31.83 | 31.06 | 31.25 | 31.25 | -1.18% | 1,239 |
| Feb 3, 2026 | 32.12 | 32.12 | 31.33 | 31.63 | 31.63 | -0.19% | 2,777 |
| Feb 2, 2026 | 31.37 | 31.69 | 31.37 | 31.69 | 31.69 | 0.41% | 2,472 |
| Jan 30, 2026 | 31.74 | 31.74 | 31.55 | 31.56 | 31.56 | -1.28% | 2,317 |
| Jan 29, 2026 | 32.18 | 32.20 | 31.83 | 31.97 | 31.97 | -0.37% | 5,041 |
| Jan 28, 2026 | 32.20 | 32.20 | 31.89 | 32.09 | 32.09 | 1.21% | 2,494 |
| Jan 27, 2026 | 31.50 | 31.71 | 31.49 | 31.70 | 31.70 | 2.48% | 5,300 |
| Jan 26, 2026 | 30.92 | 30.94 | 30.92 | 30.94 | 30.94 | 0.34% | 214 |
| Jan 23, 2026 | 30.49 | 30.85 | 30.49 | 30.83 | 30.83 | 0.56% | 2,099 |
| Jan 22, 2026 | 30.59 | 30.71 | 30.59 | 30.66 | 30.66 | 1.04% | 2,400 |
| Jan 21, 2026 | 30.39 | 30.48 | 30.34 | 30.34 | 30.34 | 1.70% | 1,108 |
| Jan 20, 2026 | 30.04 | 30.06 | 29.82 | 29.84 | 29.84 | -1.81% | 2,876 |
| Jan 16, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.30% | 108 |
| Jan 15, 2026 | 30.39 | 30.45 | 30.29 | 30.29 | 30.29 | 0.24% | 2,328 |
| Jan 14, 2026 | 30.18 | 30.25 | 30.11 | 30.22 | 30.22 | 0.20% | 3,429 |
| Jan 13, 2026 | 30.15 | 30.27 | 30.15 | 30.16 | 30.16 | -1.19% | 2,164 |
| Jan 12, 2026 | 30.28 | 30.53 | 30.28 | 30.53 | 30.53 | 1.07% | 1,487 |
| Jan 9, 2026 | 30.19 | 30.20 | 30.17 | 30.20 | 30.20 | 0.80% | 1,238 |
| Jan 8, 2026 | 29.89 | 29.96 | 29.88 | 29.96 | 29.96 | -0.11% | 2,491 |
| Jan 7, 2026 | 29.99 | 30.04 | 29.99 | 30.00 | 29.99 | -1.16% | 2,102 |
| Jan 6, 2026 | 30.23 | 30.35 | 30.21 | 30.35 | 30.35 | 1.84% | 2,481 |
| Jan 5, 2026 | 29.74 | 29.88 | 29.70 | 29.80 | 29.80 | 1.85% | 8,690 |
| Jan 2, 2026 | 29.04 | 29.40 | 29.04 | 29.26 | 29.26 | 3.16% | 4,853 |
| Dec 31, 2025 | 28.33 | 28.46 | 28.33 | 28.36 | 28.36 | -0.62% | 1,295 |
| Dec 30, 2025 | 28.54 | 28.55 | 28.49 | 28.54 | 28.54 | 0.48% | 4,323 |
| Dec 29, 2025 | 28.34 | 28.40 | 28.32 | 28.40 | 28.40 | -0.22% | 2,389 |
| Dec 26, 2025 | 28.40 | 28.47 | 28.33 | 28.47 | 28.47 | 0.58% | 2,021 |
| Dec 24, 2025 | 28.31 | 28.34 | 28.30 | 28.30 | 28.30 | 0.09% | 3,398 |
| Dec 23, 2025 | 28.21 | 28.28 | 28.19 | 28.28 | 28.28 | 0.59% | 28,140 |
| Dec 22, 2025 | 28.07 | 28.25 | 28.03 | 28.11 | 28.11 | 0.57% | 73,816 |
| Dec 19, 2025 | 27.91 | 28.04 | 27.85 | 27.95 | 27.95 | 1.63% | 5,427 |
| Dec 18, 2025 | 27.61 | 27.67 | 27.49 | 27.50 | 27.50 | 1.95% | 3,872 |
| Dec 17, 2025 | 27.20 | 29.00 | 26.75 | 26.98 | 26.98 | -8.07% | 10,940 |
| Dec 16, 2025 | 29.41 | 29.41 | 29.30 | 29.34 | 28.81 | -0.87% | 1,227 |
| Dec 15, 2025 | 29.72 | 29.72 | 29.60 | 29.60 | 29.06 | -0.20% | 2,802 |
| Dec 12, 2025 | 29.83 | 29.83 | 29.65 | 29.66 | 29.12 | -1.94% | 2,479 |
| Dec 11, 2025 | 30.17 | 30.33 | 30.06 | 30.25 | 29.70 | -0.32% | 6,265 |
| Dec 10, 2025 | 30.05 | 30.37 | 30.05 | 30.35 | 29.80 | 1.26% | 1,483 |
| Dec 9, 2025 | 29.86 | 29.97 | 29.86 | 29.97 | 29.42 | 0.13% | 470 |
| Dec 8, 2025 | 29.84 | 29.93 | 29.84 | 29.93 | 29.39 | -0.21% | 701 |
| Dec 5, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.45 | 0.49% | 125 |
| Dec 4, 2025 | 29.93 | 29.95 | 29.82 | 29.85 | 29.30 | -0.42% | 1,894 |
| Dec 3, 2025 | 29.85 | 29.97 | 29.85 | 29.97 | 29.43 | -0.16% | 1,293 |
| Dec 2, 2025 | 30.00 | 30.08 | 29.97 | 30.02 | 29.47 | -0.10% | 7,368 |
| Dec 1, 2025 | 30.07 | 30.10 | 30.05 | 30.05 | 29.50 | -0.42% | 1,201 |
| Nov 28, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 29.63 | 0.42% | 112 |
| Nov 26, 2025 | 29.88 | 30.06 | 29.88 | 30.05 | 29.50 | 0.89% | 1,264 |
| Nov 25, 2025 | 29.48 | 29.78 | 29.38 | 29.78 | 29.24 | 0.91% | 7,201 |
| Nov 24, 2025 | 29.35 | 29.60 | 29.34 | 29.52 | 28.98 | 1.29% | 2,669 |
| Nov 21, 2025 | 28.86 | 29.14 | 28.84 | 29.14 | 28.61 | -0.36% | 2,016 |
| Nov 20, 2025 | 29.53 | 29.53 | 29.24 | 29.24 | 28.71 | -2.45% | 1,740 |
| Nov 19, 2025 | 29.85 | 30.10 | 29.84 | 29.98 | 29.43 | -0.28% | 3,422 |
| Nov 18, 2025 | 30.20 | 30.20 | 30.02 | 30.06 | 29.52 | -1.11% | 742 |
| Nov 17, 2025 | 30.46 | 30.50 | 30.32 | 30.40 | 29.85 | -1.12% | 2,836 |
| Nov 14, 2025 | 31.05 | 31.05 | 30.72 | 30.74 | 30.18 | 0.19% | 977 |
| Nov 13, 2025 | 31.10 | 31.10 | 30.69 | 30.69 | 30.13 | -1.62% | 325 |
| Nov 12, 2025 | 31.13 | 31.19 | 31.13 | 31.19 | 30.62 | -0.03% | 1,087 |
| Nov 11, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.63 | -0.21% | 369 |
| Nov 10, 2025 | 31.12 | 31.26 | 31.02 | 31.26 | 30.69 | 1.74% | 9,565 |
| Nov 7, 2025 | 30.67 | 30.73 | 30.67 | 30.73 | 30.17 | -0.75% | 331 |
| Nov 6, 2025 | 31.06 | 31.06 | 30.90 | 30.96 | 30.40 | -1.15% | 1,805 |
| Nov 5, 2025 | 30.98 | 31.39 | 30.98 | 31.32 | 30.75 | 1.01% | 1,818 |
| Nov 4, 2025 | 31.27 | 31.27 | 31.01 | 31.01 | 30.44 | -2.03% | 288 |
| Nov 3, 2025 | 31.60 | 31.65 | 31.54 | 31.65 | 31.07 | 1.61% | 1,214 |
| Oct 31, 2025 | 31.05 | 31.15 | 31.05 | 31.15 | 30.58 | 0.06% | 240 |
| Oct 30, 2025 | 31.13 | 31.20 | 31.13 | 31.13 | 30.57 | -0.74% | 313 |
| Oct 29, 2025 | 31.55 | 31.55 | 31.23 | 31.36 | 30.79 | 0.56% | 1,427 |
| Oct 28, 2025 | 31.02 | 31.29 | 31.02 | 31.19 | 30.62 | 0.39% | 1,449 |
| Oct 27, 2025 | 31.05 | 31.07 | 30.95 | 31.07 | 30.51 | 1.04% | 1,755 |
| Oct 24, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.19 | 1.40% | 22 |
| Oct 23, 2025 | 30.32 | 30.35 | 30.32 | 30.32 | 29.77 | 1.54% | 835 |
| Oct 22, 2025 | 29.84 | 29.86 | 29.84 | 29.86 | 29.32 | -0.38% | 103 |
| Oct 21, 2025 | 29.94 | 29.98 | 29.94 | 29.98 | 29.43 | -0.82% | 327 |
| Oct 20, 2025 | 30.17 | 30.23 | 30.17 | 30.23 | 29.68 | 1.74% | 8,385 |
| Oct 17, 2025 | 29.58 | 29.76 | 29.58 | 29.71 | 29.17 | -0.18% | 1,274 |
| Oct 16, 2025 | 29.66 | 29.76 | 29.65 | 29.76 | 29.22 | 0.24% | 3,063 |
| Oct 15, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.15 | 2.25% | 115 |
| Oct 14, 2025 | 29.25 | 29.25 | 29.04 | 29.04 | 28.51 | -1.48% | 1,139 |
| Oct 13, 2025 | 29.31 | 29.47 | 29.31 | 29.47 | 28.94 | 3.79% | 1,057 |
| Oct 10, 2025 | 29.74 | 29.74 | 28.40 | 28.40 | 27.88 | -4.04% | 757 |