Matthews Emerging Markets Sustainable Ftr Actv ETF (EMSF)
39.75
-0.07
(-0.16%)
USD |
NYSEARCA |
Aug 26, 16:00
39.81
+0.06
(+0.16%)
After-Hours: 20:00
EMSF Price : 39.75 for Aug. 26, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 26, 2026 | 39.69 | 39.82 | 39.61 | 39.75 | 1626.00 |
| Aug 25, 2026 | 39.68 | 39.81 | 39.68 | 39.81 | 8394.00 |
| Aug 24, 2026 | 39.18 | 39.18 | 39.08 | 39.11 | 1458.00 |
| Aug 21, 2026 | 39.61 | 39.65 | 39.50 | 39.53 | 1414.00 |
| Aug 20, 2026 | 39.55 | 39.64 | 39.54 | 39.64 | 2638.00 |
| Aug 19, 2026 | 39.79 | 39.79 | 39.28 | 39.41 | 1469.00 |
| Aug 18, 2026 | 39.24 | 39.24 | 38.99 | 39.14 | 4509.00 |
| Aug 17, 2026 | 40.57 | 40.57 | 40.25 | 40.25 | 649.00 |
| Aug 14, 2026 | 39.75 | 39.91 | 39.75 | 39.85 | 5634.00 |
| Aug 13, 2026 | 39.99 | 39.99 | 39.80 | 39.80 | 1186.00 |
| Aug 12, 2026 | 39.54 | 39.57 | 39.44 | 39.57 | 1485.00 |
| Aug 11, 2026 | 38.77 | 38.82 | 38.74 | 38.82 | 4076.00 |
| Aug 10, 2026 | 38.43 | 38.43 | 38.36 | 38.38 | 1279.00 |
| Aug 07, 2026 | 38.31 | 38.40 | 38.31 | 38.39 | 1190.00 |
| Aug 06, 2026 | 37.91 | 38.38 | 37.13 | 38.04 | 4238.00 |
| Aug 05, 2026 | 38.82 | 38.82 | 38.52 | 38.58 | 14287.00 |
| Aug 04, 2026 | 38.69 | 38.69 | 37.95 | 38.67 | 12025.00 |
| Aug 03, 2026 | 37.27 | 37.56 | 37.23 | 37.50 | 21755.00 |
| Jul 31, 2026 | 37.18 | 37.24 | 37.07 | 37.08 | 2842.00 |
| Jul 30, 2026 | 36.17 | 36.77 | 36.17 | 36.77 | 949.00 |
| Jul 29, 2026 | 35.46 | 35.48 | 35.36 | 35.38 | 1134.00 |
| Jul 28, 2026 | 36.03 | 36.39 | 35.98 | 36.25 | 4193.00 |
| Jul 27, 2026 | 37.55 | 37.69 | 37.09 | 37.09 | 782.00 |
| Jul 24, 2026 | 37.20 | 37.34 | 37.06 | 37.06 | 1216.00 |
| Jul 23, 2026 | 37.86 | 38.15 | 37.79 | 37.82 | 1756.00 |
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