Matthews Emerging Markets Sustainable Ftr Actv ETF (EMSF)
40.45
-0.19
(-0.46%)
USD |
NYSEARCA |
Oct 06, 16:00
EMSF Price : 40.45 for Oct. 6, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 06, 2026 | 40.67 | 40.67 | 40.45 | 40.45 | 422.00 |
| Oct 05, 2026 | 40.67 | 40.67 | 40.60 | 40.64 | 5069.00 |
| Oct 02, 2026 | 39.72 | 39.89 | 39.72 | 39.89 | 283.00 |
| Oct 01, 2026 | 39.23 | 39.47 | 39.04 | 39.42 | 1396.00 |
| Sep 30, 2026 | 39.28 | 39.28 | 39.28 | 39.28 | 64.00 |
| Sep 29, 2026 | 39.32 | 39.49 | 39.32 | 39.42 | 1095.00 |
| Sep 28, 2026 | 39.27 | 39.27 | 39.06 | 39.26 | 1816.00 |
| Sep 25, 2026 | 40.02 | 40.08 | 39.94 | 40.08 | 3427.00 |
| Sep 24, 2026 | 39.68 | 39.92 | 39.52 | 39.62 | 4771.00 |
| Sep 23, 2026 | 40.02 | 40.10 | 39.87 | 39.87 | 1460.00 |
| Sep 22, 2026 | 40.22 | 40.40 | 40.16 | 40.38 | 1330.00 |
| Sep 21, 2026 | 39.67 | 40.50 | 39.67 | 40.17 | 10713.00 |
| Sep 18, 2026 | 38.66 | 38.81 | 38.61 | 38.81 | 7314.00 |
| Sep 17, 2026 | 38.45 | 38.88 | 38.45 | 38.67 | 3586.00 |
| Sep 16, 2026 | 38.26 | 38.36 | 38.01 | 38.01 | 627.00 |
| Sep 15, 2026 | 38.04 | 38.07 | 38.03 | 38.07 | 577.00 |
| Sep 14, 2026 | 38.59 | 38.62 | 38.38 | 38.40 | 21623.00 |
| Sep 11, 2026 | 39.48 | 39.48 | 39.44 | 39.44 | 307.00 |
| Sep 10, 2026 | 39.11 | 39.11 | 39.00 | 39.05 | 2298.00 |
| Sep 09, 2026 | 40.06 | 40.08 | 40.02 | 40.02 | 871.00 |
| Sep 08, 2026 | 40.16 | 40.33 | 40.09 | 40.11 | 2291.00 |
| Sep 04, 2026 | 40.02 | 40.18 | 40.02 | 40.16 | 1218.00 |
| Sep 03, 2026 | 39.03 | 39.52 | 39.03 | 39.50 | 2167.00 |
| Sep 02, 2026 | 39.25 | 39.36 | 39.25 | 39.36 | 314.00 |
| Sep 01, 2026 | 39.30 | 39.43 | 39.14 | 39.14 | 2014.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median