Free Trial

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

→ No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (From Hedgeye) (Ad)
Free EMSF Stock Alerts
$26.25
-0.34 (-1.28%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

Matthews Emerging Markets Sustainable Future Active ETF Stock Price Performance

5 Day
Performance
+1.31%
1 Month
Performance
-1.69%
3 Month
Performance
+2.26%
6 Month
Performance
+5.34%
Year-To-Date
Performance
+1.77%
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 Hedgeye
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!
TRY "INVESTING IDEAS" TODAY

EMSF Stock Chart for Sunday, June, 9, 2024

EMSF Chart by TradingView

Matthews Emerging Markets Sustainable Future Active ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$26.59$26.25
-1.28%		$26.53$26.251,955 shs$23.63 million
06/06/2024$26.48$26.59
+0.42%		$26.59$26.441,700 shs$23.93 million
06/05/2024$25.91$26.48
+2.20%		$26.48$26.21554 shs$23.83 million
06/04/2024$26.26$25.91
-1.33%		$25.91$25.83320 shs$23.32 million
06/03/2024$25.84$26.26
+1.63%		$26.30$26.26508 shs$23.63 million
05/31/2024$26.30$25.83
-1.80%		$25.83$25.83141 shs$23.24 million
05/30/2024$26.28$26.30
+0.08%		$26.30$26.234,832 shs$23.67 million
05/29/2024$26.68$26.28
-1.51%		$26.28$26.2853 shs$23.65 million
05/28/2024$26.57$26.68
+0.42%		$26.69$26.67505 shs$24.01 million
05/27/2024$26.57$26.57
+0.01%		$26.69$26.4716,500 shs$23.91 million
05/24/2024$26.45$26.57
+0.45%		$26.69$26.4716,552 shs$23.91 million
05/23/2024$26.69$26.45
-0.90%		$26.85$26.363,494 shs$23.81 million
05/22/2024$26.83$26.69
-0.52%		$26.82$26.69595 shs$24.02 million
05/21/2024$27.16$26.83
-1.22%		$26.85$26.83653 shs$24.15 million
05/20/2024$27.29$27.16
-0.48%		$27.17$27.091,141 shs$24.44 million
05/17/2024$27.22$27.29
+0.26%		$27.37$27.211,170 shs$24.56 million
05/16/2024$27.10$27.22
+0.44%		$27.23$27.08931 shs$24.50 million
05/15/2024$26.78$27.10
+1.19%		$27.10$26.94642 shs$24.39 million
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
[URGENT] DO NOT Touch These AI Stocks! (Ad)

Artificial intelligence stocks are carrying the market. One of them, Nvidia, recently became the seventh company ever to hit a $1 trillion market cap. But is this AI rally over?

Click here for our #1 AI Stock for 2024 and Beyond
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
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

Related Companies:
This page (NYSEARCA:EMSF) was last updated on 6/9/2024 by MarketBeat.com Staff

From Our Partners
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Major Elon Musk Crypto Leak Revealed
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Biden Nomination CANCELED?
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend in...
The Freeport Society | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored
Shocking: One AI startup's revenue could surge 4,735%
Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI sta...
Manward Press | Sponsored