Matthews Emerging Markets Sustainable Ftr Actv ETF (EMSF)
38.26
+0.19
(+0.50%)
USD |
NYSEARCA |
Sep 16, 16:00
38.26
0.00 (0.00%)
After-Hours: 18:44
EMSF Price : 38.26 for Sept. 16, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 39.42 | 39.42 | 39.26 | 39.33 | 830.00 |
| Aug 28, 2026 | 39.72 | 39.72 | 39.46 | 39.46 | 515.00 |
| Aug 27, 2026 | 39.80 | 39.86 | 39.68 | 39.86 | 2080.00 |
| 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 |
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