Matthews Emerging Markets Sustainable Future Active ETF (EMSF)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 2.48550124275 | 24.14 | 24.78 | 24.14 | 3052 | 24.49490214 | SP |
| 4 | 0.29 | 1.18609406953 | 24.45 | 24.78 | 22.99 | 5082 | 24.19909876 | SP |
| 12 | -2.53 | -9.27759442611 | 27.27 | 27.47 | 22.99 | 4192 | 25.02255975 | SP |
| 26 | -1.2 | -4.62606013878 | 25.94 | 29.64 | 22.99 | 3275 | 25.60880111 | SP |
| 52 | -0.27 | -1.07956817273 | 25.01 | 29.64 | 22.99 | 3672 | 25.60348712 | SP |
| 156 | -0.81 | -3.17025440313 | 25.55 | 29.64 | 22.99 | 4973 | 25.31694307 | SP |
| 260 | -0.81 | -3.17025440313 | 25.55 | 29.64 | 22.99 | 4973 | 25.31694307 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737675000 | 24.6793 | 0 | 0.00 | 24.6793 | 24.6793 | 24.6793 | 0 |
| 1737588600 | 24.6793 | 0.05 | 0.20 | 24.61 | 24.6793 | 24.5999 | 1284 |
| 1737502200 | 24.6301 | 0.38 | 1.57 | 24.67 | 24.67 | 24.625 | 4450 |
| 1737156600 | 24.2499 | 0.18 | 0.76 | 24.14 | 24.29 | 24.14 | 3422 |
| 1737070200 | 24.0661 | 0.06 | 0.25 | 24.1042 | 24.2 | 24.0661 | 1978 |
| 1736983800 | 24.0061 | 0.36 | 1.50 | 23.9375 | 24.07 | 23.93 | 5087 |
| 1736897400 | 23.6507 | 0.54 | 2.34 | 23.55 | 23.74 | 23.55 | 11107 |
| 1736811000 | 23.11 | -0.36 | -1.53 | 23.06 | 23.11 | 22.99 | 7889 |
| 1736551800 | 23.4691 | -0.72 | -2.99 | 23.4374 | 23.5 | 23.4374 | 881 |
| 1736379000 | 24.1921 | -0.17 | -0.71 | 24.17 | 24.25 | 24.15 | 4626 |
| 1736292600 | 24.3639 | -0.19 | -0.76 | 24.67 | 24.67 | 24.3639 | 591 |
| 1736206200 | 24.55 | -0.1 | -0.41 | 24.68 | 24.75 | 24.4701 | 1640 |
| 1735947000 | 24.65 | 0.37 | 1.52 | 24.44 | 24.65 | 24.385 | 23946 |
| 1735860600 | 24.28 | 0.05 | 0.19 | 24.3 | 24.4 | 24.23 | 5311 |
| 1735687800 | 24.2346 | -0.16 | -0.64 | 24.33 | 24.34 | 24.2346 | 324 |
| 1735601400 | 24.39 | -0.12 | -0.49 | 24.32 | 24.44 | 24.28 | 6182 |
| 1735342200 | 24.5098 | -0.25 | -1.03 | 24.45 | 24.515 | 24.45 | 2586 |
| 1735255800 | 24.764 | -0.14 | -0.57 | 24.72 | 24.81 | 24.72 | 2864 |
| 1735077840 | 24.9052 | 0.08 | 0.31 | 24.81 | 25 | 24.81 | 46895 |
| 1734996600 | 24.8292 | 0.11 | 0.45 | 24.61 | 24.84 | 24.61 | 14141 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
