Free Trial

Matthews Emerging Markets Sustainable Future Active ETF (EMSF) Chart & Stock Price History

→ Does this make you sick? (From Allegiance Gold) (Ad)
Free EMSF Stock Alerts
$26.78
+0.18 (+0.68%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

Matthews Emerging Markets Sustainable Future Active ETF Stock Price Performance

5 Day
Performance
+0.30%
1 Month
Performance
+4.04%
3 Month
Performance
+8.77%
6 Month
Performance
+4.36%
Year-To-Date
Performance
+3.82%
Receive EMSF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Matthews Emerging Markets Sustainable Future Active ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Monetary Gold
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.
This means you must act NOW before it's too late.

EMSF Stock Chart for Wednesday, May, 15, 2024

EMSF Chart by TradingView

Matthews Emerging Markets Sustainable Future Active ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$26.60$26.78
+0.68%		$26.78$26.64500 shs$24.10 million
05/13/2024$26.49$26.60
+0.41%		$26.70$26.592,350 shs$23.94 million
05/10/2024$26.70$26.49
-0.79%		$26.49$26.4936 shs$23.84 million
05/09/2024$26.54$26.70
+0.60%		$26.70$26.70216 shs$21.36 million
05/08/2024$26.79$26.54
-0.95%		$26.54$26.49750 shs$21.23 million
05/07/2024$27.23$26.79
-1.60%		$26.79$26.77196 shs$21.44 million
05/06/2024$27.27$27.23
-0.16%		$27.23$27.20437 shs$21.78 million
05/03/2024$27.15$27.27
+0.44%		$27.27$27.19614 shs$21.82 million
05/02/2024$26.17$27.15
+3.74%		$27.22$26.75781 shs$21.72 million
05/01/2024$26.21$26.17
-0.15%		$26.22$26.17846 shs$20.94 million
04/30/2024$26.59$26.21
-1.43%		$26.48$26.213,859 shs$20.97 million
04/29/2024$26.39$26.59
+0.76%		$26.59$26.42516 shs$21.27 million
04/26/2024$25.97$26.39
+1.62%		$26.39$26.281,444 shs$21.11 million
04/25/2024$25.90$25.97
+0.27%		$25.97$25.873,704 shs$20.78 million
04/24/2024$25.70$25.90
+0.78%		$25.96$25.841,842 shs$20.72 million
04/23/2024$25.20$25.70
+1.98%		$25.72$25.5712,559 shs$20.56 million
04/22/2024$24.76$25.20
+1.78%		$25.20$25.01307 shs$0.00
04/19/2024$25.07$24.76
-1.24%		$24.91$24.742,178 shs$0.00
04/18/2024$24.99$25.07
+0.32%		$25.17$25.071,100 shs$0.00
04/17/2024$25.17$24.99
-0.72%		$25.22$24.954,039 shs$0.00
04/16/2024$25.45$25.17
-1.10%		$25.21$25.04115,047 shs$0.00
04/15/2024$25.74$25.45
-1.13%		$25.80$25.455,122 shs$0.00
04/12/2024$26.56$25.74
-3.09%		$25.89$25.74300 shs$0.00
04/11/2024$26.32$26.56
+0.91%		$26.56$26.5647 shs$0.00
04/10/2024$26.70$26.32
-1.42%		$26.32$26.24774 shs$0.00
04/09/2024$26.41$26.70
+1.10%		$26.70$26.65257 shs$0.00
04/08/2024$26.36$26.41
+0.19%		$26.47$26.41401 shs$0.00
04/05/2024$26.30$26.36
+0.23%		$26.45$26.28736 shs$0.00
04/04/2024$26.38$26.30
-0.30%		$26.73$26.30505 shs$0.00
04/03/2024$26.44$26.38
-0.23%		$26.38$26.191,069 shs$0.00
04/02/2024$26.33$26.44
+0.42%		$26.44$25.79965 shs$0.00
04/01/2024$25.95$26.33
+1.46%		$26.34$26.302,000 shs$0.00
03/29/2024$25.95$25.95$26.02$25.951,486 shs$0.00
03/28/2024$25.93$25.95
+0.08%		$26.02$25.951,486 shs$0.00
03/27/2024$25.79$25.93
+0.54%		$25.95$25.851,586 shs$0.00
03/26/2024$25.93$25.79
-0.54%		$25.88$25.743,727 shs$0.00
03/25/2024$25.80$25.93
+0.50%		$25.93$25.932 shs$0.00
03/22/2024$25.97$25.80
-0.65%		$25.80$25.681,214 shs$0.00
03/21/2024$25.92$25.97
+0.19%		$26.05$25.8615,191 shs$0.00
03/20/2024$25.70$25.92
+0.86%		$26.00$25.813,700 shs$0.00
Democrats Push to Replace Dollar With Digital Coin, Control Currency. (Ad)

Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.

This means you must act NOW before it's too late.
03/19/2024$25.73$25.70
-0.12%		$25.78$25.706,737 shs$0.00
03/18/2024$25.55$25.73
+0.70%		$25.80$25.73845 shs$0.00
03/15/2024$25.79$25.55
-0.93%		$25.69$25.5521,297 shs$0.00
03/14/2024$26.06$25.79
-1.04%		$25.85$25.794,459 shs$0.00
03/13/2024$26.32$26.06
-0.99%		$26.13$26.065,139 shs$0.00
03/12/2024$26.03$26.32
+1.11%		$26.33$26.20913 shs$0.00
03/11/2024$25.67$26.03
+1.40%		$26.07$26.03625 shs$0.00
03/08/2024$25.77$25.67
-0.39%		$25.77$25.673,827 shs$0.00
03/07/2024$25.71$25.77
+0.23%		$25.84$25.621,161 shs$0.00
03/06/2024$25.52$25.71
+0.74%		$25.77$25.68989 shs$0.00
03/05/2024$26.04$25.52
-2.00%		$25.67$25.501,820 shs$0.00
03/04/2024$26.22$26.04
-0.69%		$26.08$26.01836 shs$0.00
03/01/2024$25.58$26.22
+2.50%		$26.22$26.0945,287 shs$0.00
02/29/2024$25.28$25.58
+1.19%		$25.62$25.483,057 shs$0.00
02/28/2024$25.75$25.28
-1.83%		$25.33$25.251,384 shs$0.00
02/27/2024$25.68$25.75
+0.27%		$25.75$25.7552 shs$0.00
02/26/2024$25.60$25.68
+0.30%		$25.74$25.565,227 shs$0.00
02/23/2024$25.37$25.60
+0.91%		$25.60$25.56512 shs$0.00
02/22/2024$24.98$25.37
+1.56%		$25.37$25.3789 shs$0.00
02/21/2024$24.95$24.98
+0.12%		$24.98$24.92237 shs$0.00
02/20/2024$25.15$24.95
-0.80%		$25.15$24.902,527 shs$0.00
02/19/2024$25.15$25.15
+0.00%		$25.20$25.15100 shs$0.00
02/16/2024$24.89$25.15
+1.04%		$25.20$25.15108 shs$0.00
02/15/2024$24.62$24.89
+1.10%		$24.89$24.8911 shs$0.00
02/14/2024$24.01$24.62
+2.54%		$24.62$24.6212 shs$0.00
02/13/2024$24.72$24.01
-2.87%		$24.01$24.0182 shs$0.00

Related Companies:
This page (NYSEARCA:EMSF) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Trump Asset Seizure Threat Alert: Could Your Savings Be Next?
American Hartford Gold Group
Does this make you sick?
Allegiance Gold
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
How to Make 100X on the AI Boom
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing