Matthews Emerging Markets Sustainable Future Active ETF (EMSF)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5425 | -5.87395277989 | 26.26 | 26.31 | 24.51 | 3189 | 24.98417255 | SP |
| 4 | -1.0853 | -4.20613266777 | 25.8028 | 27.2429 | 24.51 | 2457 | 25.8921496 | SP |
| 12 | -3.7625 | -13.2110252809 | 28.48 | 29.64 | 24.51 | 2390 | 26.77907545 | SP |
| 26 | -2.1525 | -8.01079270562 | 26.87 | 29.64 | 24.07 | 2428 | 26.24076594 | SP |
| 52 | -0.2609 | -1.04450245012 | 24.9784 | 29.64 | 23.9 | 3848 | 25.68909687 | SP |
| 156 | -0.8325 | -3.25831702544 | 25.55 | 29.64 | 23.5622 | 4819 | 25.39645626 | SP |
| 260 | -0.8325 | -3.25831702544 | 25.55 | 29.64 | 23.5622 | 4819 | 25.39645626 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 24.7175 | 0.1 | 0.40 | 24.6 | 24.8699 | 24.6 | 2739 |
| 1734651000 | 24.6186 | 0.1 | 0.40 | 24.61 | 24.72 | 24.57 | 5575 |
| 1734564600 | 24.5216 | -1.59 | -6.09 | 25.21 | 25.21 | 24.51 | 6237 |
| 1734478200 | 26.1118 | 0.03 | 0.13 | 26.1 | 26.12 | 26.1 | 537 |
| 1734391800 | 26.0788 | -0.2 | -0.75 | 26.21 | 26.21 | 26.0788 | 1664 |
| 1734132600 | 26.2755 | -0.03 | -0.11 | 26.26 | 26.31 | 26.2401 | 1933 |
| 1734046200 | 26.3054 | -0.43 | -1.61 | 26.3054 | 26.3054 | 26.3054 | 21 |
| 1733959800 | 26.7346 | -0.02 | -0.09 | 26.7 | 26.7346 | 26.66 | 922 |
| 1733873400 | 26.7588 | -0.48 | -1.78 | 26.79 | 26.81 | 26.75 | 1604 |
| 1733787000 | 27.2429 | 0.83 | 3.12 | 27.13 | 27.2429 | 27.13 | 3655 |
| 1733527800 | 26.4177 | 0.04 | 0.16 | 26.3601 | 26.4177 | 26.36 | 439 |
| 1733441400 | 26.375 | 0.05 | 0.21 | 26.36 | 26.4299 | 26.345 | 2344 |
| 1733355000 | 26.32 | 0.06 | 0.22 | 26.34 | 26.34 | 26.32 | 33 |
| 1733268600 | 26.2625 | 0.08 | 0.29 | 26.12 | 26.29 | 26.12 | 2748 |
| 1733182200 | 26.1868 | 0.18 | 0.69 | 26.11 | 26.2196 | 25.97 | 14970 |
| 1732917840 | 26.0079 | -0.18 | -0.70 | 25.9 | 26.0154 | 25.9 | 410 |
| 1732750200 | 26.1915 | 0.09 | 0.35 | 26.21 | 26.2143 | 26.165 | 1480 |
| 1732663800 | 26.1014 | 0 | 0.01 | 26.1014 | 26.1014 | 26.1014 | 0 |
| 1732577400 | 26.099 | 0.24 | 0.94 | 26.02 | 26.12 | 26.02 | 602 |
| 1732318200 | 25.8562 | -0.04 | -0.17 | 25.8028 | 25.88 | 25.8028 | 1508 |
| 1732231800 | 25.9008 | 0.01 | 0.04 | 25.74 | 25.9008 | 25.74 | 3962 |
| 1732145400 | 25.8901 | 0.27 | 1.04 | 25.78 | 25.8901 | 25.77 | 2005 |
| 1732059000 | 25.6243 | 0.14 | 0.53 | 25.56 | 25.67 | 25.56 | 5053 |
| 1731972600 | 25.4891 | 0.09 | 0.37 | 25.54 | 25.54 | 25.4678 | 5275 |
| 1731713400 | 25.3941 | -0.23 | -0.89 | 25.56 | 25.56 | 25.3941 | 9 |
| 1731627000 | 25.6229 | -0.1 | -0.41 | 25.6054 | 25.6229 | 25.6054 | 1291 |
| 1731540600 | 25.7276 | -0.28 | -1.09 | 25.76 | 25.76 | 25.7276 | 2020 |
| 1731454200 | 26.01 | -0.47 | -1.79 | 26.16 | 26.16 | 25.88 | 2158 |
| 1731367800 | 26.484 | -0.06 | -0.21 | 26.54 | 26.54 | 26.484 | 1 |
| 1731108600 | 26.5406 | -0.92 | -3.37 | 26.82 | 26.82 | 26.5406 | 94 |
| 1731022200 | 27.465 | 0.37 | 1.38 | 27.47 | 27.47 | 27.465 | 450 |
| 1730935800 | 27.0905 | -0.33 | -1.22 | 26.97 | 27.1 | 26.97 | 1658 |
| 1730849400 | 27.4241 | 0.38 | 1.42 | 27.34 | 27.4241 | 27.34 | 2124 |
| 1730763000 | 27.0393 | 0.01 | 0.02 | 27.14 | 27.14 | 27.01 | 4849 |
| 1730500200 | 27.0334 | -0.08 | -0.30 | 27.27 | 27.27 | 27.0334 | 778 |
| 1730413800 | 27.1143 | -0.06 | -0.22 | 27 | 27.16 | 26.99 | 2642 |
| 1730327400 | 27.1743 | -0.25 | -0.90 | 27.29 | 27.29 | 27.1565 | 5121 |
| 1730241000 | 27.42 | -0.2 | -0.74 | 27.43 | 27.445 | 27.4 | 1106 |
| 1730154600 | 27.6231 | 0.5 | 1.85 | 27.61 | 27.68 | 27.59 | 6908 |
| 1729895400 | 27.1201 | -0.1 | -0.37 | 27.25 | 27.25 | 27.1201 | 19939 |
| 1729809000 | 27.22 | -0.06 | -0.22 | 27.19 | 27.2233 | 27.19 | 224 |
| 1729722600 | 27.2789 | -0.08 | -0.29 | 27.2799 | 27.38 | 27.2789 | 1134 |
| 1729636200 | 27.3569 | -0.01 | -0.02 | 27.37 | 27.37 | 27.3569 | 184 |
| 1729549800 | 27.3623 | -0.06 | -0.22 | 27.31 | 27.3623 | 27.31 | 91 |
| 1729290600 | 27.4226 | 0.35 | 1.30 | 27.65 | 27.65 | 27.4226 | 117 |
| 1729204200 | 27.07 | -0.37 | -1.35 | 27.13 | 27.13 | 26.99 | 957 |
| 1729117800 | 27.44 | 0.14 | 0.53 | 27.4 | 27.47 | 27.4 | 890 |
| 1729031400 | 27.2963 | -0.89 | -3.17 | 27.7 | 27.7 | 27.2963 | 1368 |
| 1728945000 | 28.189 | -0.24 | -0.84 | 28.1883 | 28.189 | 28.1883 | 256 |
| 1728685800 | 28.4284 | 0.16 | 0.57 | 28.03 | 28.4354 | 28.03 | 890 |
| 1728599400 | 28.2673 | -0.04 | -0.15 | 28.21 | 28.2673 | 28.21 | 447 |
| 1728513000 | 28.3093 | -0.3 | -1.06 | 28.36 | 28.36 | 28.3093 | 624 |
| 1728426600 | 28.6129 | -0.98 | -3.30 | 28.55 | 28.6129 | 28.34 | 1142 |
| 1728340200 | 29.589 | 0.28 | 0.94 | 29.59 | 29.64 | 29.43 | 5116 |
| 1728081000 | 29.3134 | 0.62 | 2.18 | 29.23 | 29.3134 | 29.145 | 411 |
| 1727994600 | 28.6888 | -0.5 | -1.72 | 28.55 | 28.6888 | 28.55 | 166 |
| 1727908200 | 29.1907 | 0.78 | 2.76 | 28.91 | 29.1907 | 28.91 | 1467 |
| 1727821800 | 28.4073 | 0.15 | 0.52 | 28.39 | 28.4073 | 28.39 | 152 |
| 1727735400 | 28.259 | -0.16 | -0.55 | 28.53 | 28.53 | 28.21 | 7620 |
| 1727476200 | 28.415 | 0.45 | 1.61 | 28.48 | 28.48 | 28.4 | 3606 |
| 1727389800 | 27.9656 | 1.33 | 4.98 | 27.99 | 27.99 | 27.73 | 3668 |
| 1727303400 | 26.64 | -0.46 | -1.70 | 26.7 | 26.7 | 26.64 | 1397 |
| 1727217000 | 27.1007 | 0.77 | 2.93 | 26.88 | 27.1007 | 26.88 | 3201 |
| 1727130600 | 26.3287 | 0.08 | 0.30 | 26.45 | 26.45 | 26.3287 | 50 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
