Get the Stockscreener App
28.77
0.00%
0.0003
After Hours:
28.77
0.0041
+0.01%
Matthews Emerging Markets Sustainable Future Active Etf Stock (EMSF) Price History
The historical daily chart and data for Matthews Emerging Markets Sustainable Future Active Etf stock (EMSF), show that the latest closing stock price as of September 12, 2025, is $28.77.
- Matthews Emerging Markets Sustainable Future Active Etf all-time high stock price is $29.64, occurred on October 07, 2024.
- The lowest Matthews Emerging Markets Sustainable Future Active Etf stock price recorded was $21.56 on April 08, 2025. Since then, Matthews Emerging Markets Sustainable Future Active Etf's stock price has risen over 33.42% to $28.77 now.
- The 52-week high stock price for EMSF is $29.64, representing a 3.04% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for EMSF is $21.56, indicating a -25.05% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about EMSF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 12, 2025 | $28.77 | $28.77 | $0.00 | 6.00 | +0.00% |
| Sep 11, 2025 | $28.80 | $28.77 | $0.0344 | 1,308.0 | +1.33% |
| Sep 10, 2025 | $28.45 | $28.39 | $0.0621 | 8,860.0 | +1.04% |
| Sep 09, 2025 | $28.12 | $28.10 | $0.0246 | 746.0 | +0.77% |
| Sep 08, 2025 | $27.90 | $27.88 | $0.0197 | 1,045.0 | +0.71% |
| Sep 05, 2025 | $27.69 | $27.66 | $0.0233 | 470.0 | +1.89% |
| Sep 04, 2025 | $27.18 | $27.16 | $0.02 | 7,158.0 | -0.16% |
| Sep 03, 2025 | $27.22 | $27.16 | $0.0558 | 103.0 | +1.02% |
| Sep 02, 2025 | $26.94 | $26.91 | $0.0316 | 2,484.0 | -1.18% |
| Aug 29, 2025 | $27.26 | $27.26 | $0.00 | 54.00 | -0.89% |
| Aug 28, 2025 | $27.52 | $27.50 | $0.0211 | 3,626.0 | -0.12% |
| Aug 27, 2025 | $27.57 | $27.35 | $0.215 | 6,925.0 | -0.72% |
| Aug 26, 2025 | $27.74 | $27.70 | $0.0472 | 1,521.0 | -0.42% |
| Aug 22, 2025 | $27.94 | $27.86 | $0.08 | 4,486.0 | +1.64% |
| Aug 21, 2025 | $27.48 | $27.41 | $0.0746 | 1,381.0 | -0.14% |
| Aug 20, 2025 | $27.45 | $27.42 | $0.0282 | 265.0 | -0.48% |
| Aug 19, 2025 | $27.80 | $27.58 | $0.22 | 916.0 | -1.01% |
| Aug 18, 2025 | $27.86 | $27.78 | $0.0822 | 1,013.0 | +1.28% |
| Aug 15, 2025 | $27.51 | $27.35 | $0.16 | 2,422.0 | +0.65% |
Matthews Emerging Markets Sustainable Future Active Etf Stock (EMSF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Matthews Emerging Markets Sustainable Future Active Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EMSF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Matthews Emerging Markets Sustainable Future Active Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Matthews Emerging Markets Sustainable Future Active Etf Stock (EMSF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $28.80 | $26.91 | $1.89 | 22,186.0 | +5.51% |
| Aug, 2025 | $27.94 | $26.28 | $1.66 | 49,615.0 | +1.62% |
| Jul, 2025 | $28.13 | $26.83 | $1.30 | 82,809.0 | -2.90% |
| Jun, 2025 | $27.64 | $24.28 | $3.36 | 147,202.0 | +8.59% |
| May, 2025 | $25.87 | $24.55 | $1.32 | 45,774.0 | +3.73% |
| Apr, 2025 | $24.64 | $21.56 | $3.08 | 111,495.0 | +1.36% |
| Mar, 2025 | $25.85 | $23.94 | $1.91 | 58,584.0 | -1.87% |
| Feb, 2025 | $25.96 | $24.25 | $1.71 | 126,747.0 | +0.26% |
| Jan, 2025 | $24.81 | $22.99 | $1.82 | 158,879.0 | +1.49% |
Matthews Emerging Markets Sustainable Future Active Etf Stock (EMSF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.24 | $24.28 | $2.96 | 118,275.0 | -6.22% |
| Nov, 2024 | $27.47 | $25.39 | $2.08 | 36,143.0 | -4.08% |
| Oct, 2024 | $29.64 | $26.99 | $2.65 | 51,833.0 | -4.05% |
| Sep, 2024 | $28.75 | $24.98 | $3.77 | 68,488.0 | +8.13% |
| Aug, 2024 | $26.19 | $24.07 | $2.12 | 48,623.0 | +1.28% |
| Jul, 2024 | $27.10 | $25.28 | $1.82 | 31,280.0 | -0.45% |
| Jun, 2024 | $27.05 | $25.83 | $1.22 | 69,691.0 | +0.32% |
| May, 2024 | $27.37 | $25.83 | $1.54 | 37,725.0 | -1.41% |
| Apr, 2024 | $26.73 | $24.74 | $1.99 | 48,231.0 | +1.00% |
| Mar, 2024 | $26.33 | $25.50 | $0.83 | 120,841.0 | +1.46% |
| Feb, 2024 | $25.75 | $23.98 | $1.77 | 95,725.0 | +6.24% |
| Jan, 2024 | $25.42 | $24.07 | $1.35 | 118,359.0 | +0.00% |
0.61%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):