Matthews Emerging Markets Sus Fut ActETF (EMSF)
27.22
+0.12
(+0.44%)
USD |
NYSEARCA |
May 16, 16:00
EMSF Price: 27.22 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 27.10 | 27.23 | 27.08 | 27.22 | 931.00 |
May 15, 2024 | 27.00 | 27.10 | 26.94 | 27.10 | 642.00 |
May 14, 2024 | 26.64 | 26.78 | 26.64 | 26.78 | 500.00 |
May 13, 2024 | 26.70 | 26.70 | 26.59 | 26.60 | 2350.00 |
May 10, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 36.00 |
May 09, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 216.00 |
May 08, 2024 | 26.54 | 26.54 | 26.49 | 26.54 | 750.00 |
May 07, 2024 | 26.77 | 26.79 | 26.77 | 26.79 | 196.00 |
May 06, 2024 | 27.20 | 27.23 | 27.20 | 27.23 | 437.00 |
May 03, 2024 | 27.19 | 27.27 | 27.19 | 27.27 | 614.00 |
May 02, 2024 | 26.81 | 27.22 | 26.75 | 27.15 | 781.00 |
May 01, 2024 | 26.22 | 26.22 | 26.17 | 26.17 | 846.00 |
Apr 30, 2024 | 26.37 | 26.48 | 26.21 | 26.21 | 3859.00 |
Apr 29, 2024 | 26.47 | 26.60 | 26.42 | 26.60 | 516.00 |
Apr 26, 2024 | 26.30 | 26.39 | 26.28 | 26.39 | 1444.00 |
Apr 25, 2024 | 25.67 | 25.97 | 25.65 | 25.95 | 3704.00 |
Apr 24, 2024 | 25.91 | 25.96 | 25.84 | 25.90 | 1842.00 |
Apr 23, 2024 | 25.57 | 25.72 | 25.57 | 25.70 | 12559.00 |
Apr 22, 2024 | 25.01 | 25.20 | 25.01 | 25.20 | 307.00 |
Apr 19, 2024 | 24.89 | 24.91 | 24.74 | 24.76 | 2178.00 |
Apr 18, 2024 | 25.17 | 25.17 | 25.07 | 25.07 | 1100.00 |
Apr 17, 2024 | 25.22 | 25.22 | 24.95 | 24.99 | 4039.00 |
Apr 16, 2024 | 25.21 | 25.21 | 25.04 | 25.17 | 115047.0 |
Apr 15, 2024 | 25.80 | 25.80 | 25.45 | 25.45 | 5122.00 |
Apr 12, 2024 | 25.89 | 25.89 | 25.74 | 25.74 | 300.00 |
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
23.56
Minimum
Oct 26 2023
27.27
Maximum
May 03 2024
25.35
Average
25.28
Median