Matthews Emerging Markets Sustainable Ftr Actv ETF (EMSF)
35.29
+0.54
(+1.54%)
USD |
NYSEARCA |
Oct 27, 16:00
EMSF Price : 35.29 for Oct. 27, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 27, 2026 | 34.98 | 35.30 | 34.98 | 35.29 | 2729.00 |
| Oct 26, 2026 | 34.48 | 34.92 | 34.48 | 34.76 | 8274.00 |
| Oct 23, 2026 | 35.38 | 35.43 | 35.38 | 35.43 | 614.00 |
| Oct 22, 2026 | 35.67 | 35.67 | 35.53 | 35.53 | 2773.00 |
| Oct 21, 2026 | 36.63 | 36.69 | 36.41 | 36.67 | 2364.00 |
| Oct 20, 2026 | 36.65 | 36.80 | 36.65 | 36.74 | 2116.00 |
| Oct 19, 2026 | 36.84 | 36.87 | 36.69 | 36.69 | 3372.00 |
| Oct 16, 2026 | 36.78 | 36.78 | 36.40 | 36.46 | 7886.00 |
| Oct 15, 2026 | 36.78 | 37.27 | 36.78 | 37.27 | 570.00 |
| Oct 14, 2026 | 37.99 | 37.99 | 37.69 | 37.70 | 1488.00 |
| Oct 13, 2026 | 38.52 | 38.59 | 38.52 | 38.59 | 1036.00 |
| Oct 12, 2026 | 39.07 | 39.08 | 39.02 | 39.02 | 449.00 |
| Oct 09, 2026 | 39.56 | 39.56 | 39.46 | 39.51 | 546.00 |
| Oct 08, 2026 | 39.26 | 39.26 | 38.95 | 39.00 | 1778.00 |
| Oct 07, 2026 | 39.69 | 39.86 | 39.69 | 39.76 | 1864.00 |
| 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 |
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