Matthews Emerging Markets Sustainable Future Active ETF (EMSF)

NYSEARCA: EMSF · Real-Time Price · USD

36.56

-0.55 (-1.48%)

At close: Apr 28, 2026, 4:00 PM EDT

36.56

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

EMSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.36	36.60	36.35	36.56	36.56	-1.48%	2,549
Apr 27, 2026	37.21	37.21	36.98	37.11	37.11	0.41%	11,624
Apr 24, 2026	36.93	37.03	36.88	36.96	36.96	3.25%	4,312
Apr 23, 2026	35.90	35.93	35.80	35.80	35.80	-2.08%	1,971
Apr 22, 2026	36.24	36.60	36.23	36.56	36.56	3.60%	5,541
Apr 21, 2026	35.62	35.74	35.29	35.29	35.29	-1.23%	620
Apr 20, 2026	35.80	35.85	35.62	35.73	35.73	-0.69%	12,634
Apr 17, 2026	36.20	36.33	35.91	35.97	35.97	2.16%	1,711
Apr 16, 2026	35.16	35.21	35.16	35.21	35.21	0.67%	856
Apr 15, 2026	34.88	35.03	34.77	34.98	34.98	0.04%	5,638
Apr 14, 2026	34.55	34.96	34.54	34.96	34.96	2.77%	3,161
Apr 13, 2026	33.49	34.08	33.49	34.02	34.02	0.68%	586
Apr 10, 2026	33.82	33.92	33.79	33.79	33.79	0.64%	1,687
Apr 9, 2026	33.35	33.77	33.35	33.57	33.57	-0.14%	7,220
Apr 8, 2026	33.51	33.62	33.40	33.62	33.62	6.91%	1,620
Apr 7, 2026	31.38	31.45	30.97	31.45	31.45	0.18%	984
Apr 6, 2026	31.50	31.50	31.27	31.39	31.39	0.63%	1,649
Apr 2, 2026	30.65	31.25	30.65	31.20	31.19	-0.85%	7,658
Apr 1, 2026	31.38	31.74	31.35	31.46	31.46	1.27%	1,657
Mar 31, 2026	29.91	31.07	29.91	31.07	31.07	4.37%	5,284
Mar 30, 2026	30.20	30.20	29.57	29.77	29.76	-2.10%	3,557
Mar 27, 2026	30.58	30.58	30.29	30.40	30.40	-0.79%	8,932
Mar 26, 2026	31.20	31.41	30.64	30.64	30.64	-4.17%	13,464
Mar 25, 2026	32.12	32.12	31.98	31.98	31.98	1.56%	137
Mar 24, 2026	31.67	31.67	31.49	31.49	31.49	-2.52%	559
Mar 23, 2026	32.47	32.47	32.22	32.30	32.30	3.83%	992
Mar 20, 2026	31.98	31.98	31.06	31.11	31.11	-3.81%	3,682
Mar 19, 2026	32.02	32.41	32.02	32.34	32.34	1.08%	2,268
Mar 18, 2026	32.44	32.44	31.99	31.99	31.99	-1.70%	2,985
Mar 17, 2026	32.63	32.69	32.47	32.55	32.55	1.04%	8,691
Mar 16, 2026	32.11	32.37	32.06	32.21	32.21	2.68%	15,815
Mar 13, 2026	31.42	31.46	31.37	31.37	31.37	-	112,682
Mar 12, 2026	32.10	32.10	31.37	31.37	31.37	-3.57%	2,514
Mar 11, 2026	32.42	32.53	32.42	32.53	32.53	0.51%	2,461
Mar 10, 2026	32.42	32.42	32.37	32.37	32.37	0.64%	347
Mar 9, 2026	31.56	32.23	31.53	32.16	32.16	2.18%	1,471
Mar 6, 2026	31.62	31.62	31.48	31.48	31.48	-1.43%	466
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