Matthews Emerging Markets Sustainable Future Active ETF EMSF
34.38 USD -0.19 (-0.55%)
Regular-session close
34.38 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
34.11 Day range 34.42
26.98 52-week range 43.94
- YTD
- +21.21%
- 1 year
- +12.01%
EMSF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 34.18 | 34.42 | 34.11 | 34.36 | -0.20 | -0.58% | 16,267 |
| Nov 12, 2026 | 34.63 | 34.63 | 34.56 | 34.56 | -0.55 | -1.57% | 600 |
| Nov 11, 2026 | 35.16 | 35.16 | 35.11 | 35.11 | +0.97 | +2.84% | 300 |
| Nov 10, 2026 | 33.94 | 34.14 | 33.94 | 34.14 | -0.30 | -0.87% | 1,100 |
| Nov 9, 2026 | 33.82 | 34.55 | 33.82 | 34.44 | +1.08 | +3.24% | 8,500 |
| Nov 6, 2026 | 33.42 | 33.42 | 33.36 | 33.36 | +0.61 | +1.86% | 300 |
| Nov 5, 2026 | 33.28 | 33.42 | 32.75 | 32.75 | -2.42 | -6.88% | 10,300 |
| Nov 4, 2026 | 35.29 | 35.29 | 35.17 | 35.17 | +0.64 | +1.85% | 1,600 |
| Nov 3, 2026 | 34.62 | 34.70 | 34.46 | 34.53 | +0.20 | +0.58% | 15,700 |
| Nov 2, 2026 | 35.14 | 35.14 | 34.33 | 34.33 | -0.04 | -0.12% | 2,100 |
| Oct 30, 2026 | 34.49 | 34.64 | 34.12 | 34.37 | -1.23 | -3.46% | 11,700 |
| Oct 29, 2026 | 35.66 | 35.66 | 35.40 | 35.60 | -0.26 | -0.73% | 2,600 |
| Oct 28, 2026 | 35.74 | 35.89 | 35.73 | 35.86 | +0.57 | +1.62% | 4,500 |
| Oct 27, 2026 | 34.98 | 35.30 | 34.98 | 35.29 | +0.53 | +1.52% | 2,700 |
| Oct 26, 2026 | 34.48 | 34.92 | 34.48 | 34.76 | -0.67 | -1.89% | 8,300 |
| Oct 23, 2026 | 35.38 | 35.43 | 35.38 | 35.43 | -0.10 | -0.28% | 600 |
| Oct 22, 2026 | 35.67 | 35.67 | 35.53 | 35.53 | -1.14 | -3.11% | 2,800 |
| Oct 21, 2026 | 36.63 | 36.69 | 36.41 | 36.67 | -0.07 | -0.19% | 2,400 |
| Oct 20, 2026 | 36.65 | 36.80 | 36.65 | 36.74 | +0.05 | +0.14% | 2,100 |
| Oct 19, 2026 | 36.84 | 36.87 | 36.69 | 36.69 | +0.23 | +0.63% | 3,400 |
| Oct 16, 2026 | 36.78 | 36.78 | 36.40 | 36.46 | -0.81 | -2.17% | 7,900 |
| Oct 15, 2026 | 36.78 | 37.27 | 36.78 | 37.27 | -0.43 | -1.14% | 600 |
| Oct 14, 2026 | 37.99 | 37.99 | 37.69 | 37.70 | -0.89 | -2.31% | 1,500 |
| Oct 13, 2026 | 38.52 | 38.59 | 38.52 | 38.59 | -0.42 | -1.08% | 1,000 |
| Oct 12, 2026 | 39.07 | 39.08 | 39.01 | 39.01 | -0.50 | -1.27% | 400 |
| Oct 9, 2026 | 39.56 | 39.56 | 39.47 | 39.51 | +0.51 | +1.31% | 500 |
| Oct 8, 2026 | 39.26 | 39.26 | 38.95 | 39.00 | -0.76 | -1.91% | 1,800 |
| Oct 7, 2026 | 39.69 | 39.86 | 39.69 | 39.76 | -0.69 | -1.71% | 1,900 |
| Oct 6, 2026 | 40.67 | 40.67 | 40.45 | 40.45 | -0.19 | -0.47% | 400 |
| Oct 5, 2026 | 40.67 | 40.67 | 40.60 | 40.64 | +0.75 | +1.88% | 5,100 |
| Oct 2, 2026 | 39.72 | 39.89 | 39.72 | 39.89 | +0.47 | +1.19% | 300 |
| Oct 1, 2026 | 39.23 | 39.47 | 39.04 | 39.42 | +0.14 | +0.36% | 1,400 |
| Sep 30, 2026 | 39.28 | 39.28 | 39.28 | 39.28 | -0.14 | -0.36% | 100 |
| Sep 29, 2026 | 39.32 | 39.49 | 39.32 | 39.42 | +0.16 | +0.41% | 1,100 |
| Sep 28, 2026 | 39.27 | 39.27 | 39.06 | 39.26 | -0.82 | -2.05% | 1,800 |
| Sep 25, 2026 | 40.02 | 40.08 | 39.94 | 40.08 | +0.46 | +1.16% | 3,400 |
| Sep 24, 2026 | 39.69 | 39.92 | 39.53 | 39.62 | -0.25 | -0.63% | 4,800 |
| Sep 23, 2026 | 40.02 | 40.10 | 39.87 | 39.87 | -0.51 | -1.26% | 1,500 |
| Sep 22, 2026 | 40.22 | 40.40 | 40.15 | 40.38 | +0.21 | +0.52% | 1,300 |
| Sep 21, 2026 | 39.67 | 40.49 | 39.67 | 40.17 | +1.36 | +3.50% | 10,700 |
| Sep 18, 2026 | 38.65 | 38.81 | 38.61 | 38.81 | +0.14 | +0.36% | 7,300 |
| Sep 17, 2026 | 38.45 | 38.88 | 38.45 | 38.67 | +0.66 | +1.74% | 3,600 |
| Sep 16, 2026 | 38.26 | 38.36 | 38.01 | 38.01 | -0.06 | -0.16% | 600 |
| Sep 15, 2026 | 38.04 | 38.07 | 38.03 | 38.07 | -0.33 | -0.86% | 600 |
| Sep 14, 2026 | 38.59 | 38.62 | 38.38 | 38.40 | -1.04 | -2.64% | 21,600 |
| Sep 11, 2026 | 39.48 | 39.48 | 39.44 | 39.44 | +0.39 | +1.00% | 300 |
| Sep 10, 2026 | 39.11 | 39.11 | 39.00 | 39.05 | -0.97 | -2.42% | 2,300 |
| Sep 9, 2026 | 40.06 | 40.08 | 40.02 | 40.02 | -0.09 | -0.22% | 900 |
| Sep 8, 2026 | 40.15 | 40.33 | 40.09 | 40.11 | -0.06 | -0.15% | 2,300 |
| Sep 4, 2026 | 40.01 | 40.18 | 40.01 | 40.17 | +0.67 | +1.70% | 1,200 |
| Sep 3, 2026 | 39.03 | 39.52 | 39.03 | 39.50 | +0.14 | +0.36% | 2,200 |
| Sep 2, 2026 | 39.25 | 39.36 | 39.25 | 39.36 | +0.22 | +0.56% | 300 |
| Sep 1, 2026 | 39.30 | 39.43 | 39.14 | 39.14 | -0.19 | -0.48% | 2,000 |
| Aug 31, 2026 | 39.42 | 39.42 | 39.26 | 39.33 | -0.13 | -0.33% | 800 |
| Aug 28, 2026 | 39.72 | 39.72 | 39.46 | 39.46 | -0.40 | -1.00% | 500 |
| Aug 27, 2026 | 39.80 | 39.86 | 39.68 | 39.86 | +0.11 | +0.28% | 2,100 |
| Aug 26, 2026 | 39.69 | 39.82 | 39.61 | 39.75 | -0.06 | -0.15% | 1,600 |
| Aug 25, 2026 | 39.68 | 39.81 | 39.68 | 39.81 | +0.70 | +1.79% | 8,400 |
| Aug 24, 2026 | 39.19 | 39.19 | 39.08 | 39.11 | -0.42 | -1.06% | 1,500 |
| Aug 21, 2026 | 39.61 | 39.65 | 39.50 | 39.53 | -0.11 | -0.28% | 1,400 |
| Aug 20, 2026 | 39.55 | 39.64 | 39.54 | 39.64 | +0.23 | +0.58% | 2,600 |
| Aug 19, 2026 | 39.79 | 39.79 | 39.28 | 39.41 | +0.27 | +0.69% | 1,500 |
| Aug 18, 2026 | 39.24 | 39.24 | 38.99 | 39.14 | -1.11 | -2.76% | 4,500 |
| Aug 17, 2026 | 40.57 | 40.57 | 40.25 | 40.25 | +0.40 | +1.00% | 600 |
| Aug 14, 2026 | 39.75 | 39.91 | 39.75 | 39.85 | +0.05 | +0.13% | 5,600 |
65 days, newest first. Daily bars as drawn on the EMSF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.