Is Matthews Emerging Markets Sustainable Future Active ETF EMSF (EMSF) a Buy, Sell, or Hold?
AMEX : EMSF
Matthews Emerging Markets Sustainable Future Active ETF EMSF — Stock Chart
$39.64 USD
$0.82 (2.13%)
- Volume
- 452
- Average Volume
- 4.8K
- Market Capitalization
- $40.72M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $48.05
- Year Low
- $26.75
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
EMSF Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-12 | $39.64 | $39.64 | 0.00% | 452 |
| 2026-08-11 | $38.77 | $38.82 | 0.13% | 4100 |
| 2026-08-10 | $38.43 | $38.38 | -0.13% | 1300 |
| 2026-08-07 | $38.31 | $38.39 | 0.21% | 1200 |
| 2026-08-06 | $37.91 | $38.04 | 0.34% | 4238 |
| 2026-08-05 | $38.82 | $38.58 | -0.62% | 14300 |
| 2026-08-04 | $38.69 | $38.67 | -0.05% | 12025 |
| 2026-08-03 | $37.27 | $37.50 | 0.62% | 21800 |
| 2026-07-31 | $37.18 | $37.08 | -0.27% | 2842 |
| 2026-07-30 | $36.17 | $36.77 | 1.66% | 948 |
| 2026-07-29 | $35.46 | $35.38 | -0.23% | 1133 |
| 2026-07-28 | $36.03 | $36.25 | 0.61% | 4200 |
| 2026-07-27 | $37.55 | $37.09 | -1.23% | 800 |
| 2026-07-24 | $37.20 | $37.06 | -0.38% | 1215 |
| 2026-07-23 | $37.86 | $37.82 | -0.11% | 1800 |
| 2026-07-22 | $38.37 | $38.33 | -0.10% | 1432 |
| 2026-07-21 | $39.01 | $39.00 | -0.03% | 4920 |
| 2026-07-20 | $37.74 | $37.55 | -0.50% | 2200 |
| 2026-07-17 | $37.26 | $37.61 | 0.94% | 5132 |
| 2026-07-16 | $38.32 | $38.13 | -0.50% | 700 |
| 2026-07-15 | $39.06 | $39.38 | 0.82% | 4419 |
| 2026-07-14 | $39.39 | $39.45 | 0.15% | 1100 |
| 2026-07-13 | $38.69 | $38.75 | 0.16% | 900 |
| 2026-07-10 | $40.75 | $40.66 | -0.22% | 1216 |
| 2026-07-09 | $40.34 | $40.33 | -0.02% | 5243 |
| 2026-07-08 | $39.11 | $39.49 | 0.97% | 4300 |
| 2026-07-07 | $39.84 | $39.48 | -0.90% | 1100 |
| 2026-07-06 | $40.98 | $41.07 | 0.22% | 1126 |
| 2026-07-02 | $41.41 | $40.46 | -2.29% | 4224 |
| 2026-07-01 | $41.56 | $41.39 | -0.41% | 7303 |
| 2026-06-30 | $42.51 | $42.50 | -0.02% | 605 |
| 2026-06-29 | $41.31 | $41.53 | 0.53% | 1200 |
| 2026-06-26 | $41.71 | $41.31 | -0.96% | 2400 |
| 2026-06-25 | $42.52 | $41.84 | -1.60% | 4500 |
| 2026-06-24 | $41.45 | $41.24 | -0.51% | 5809 |
| 2026-06-23 | $41.94 | $41.26 | -1.62% | 2100 |
| 2026-06-22 | $48.05 | $43.94 | -8.55% | 1500 |
| 2026-06-18 | $42.84 | $43.03 | 0.44% | 2700 |
| 2026-06-17 | $42.06 | $41.38 | -1.62% | 2400 |
| 2026-06-16 | $42.36 | $41.48 | -2.08% | 8819 |
| 2026-06-15 | $42.46 | $42.59 | 0.31% | 8121 |
| 2026-06-12 | $41.00 | $41.13 | 0.32% | 800 |
| 2026-06-11 | $40.27 | $40.79 | 1.29% | 700 |
| 2026-06-10 | $39.17 | $38.41 | -1.94% | 2900 |
| 2026-06-09 | $39.79 | $38.95 | -2.11% | 2600 |
| 2026-06-08 | $39.13 | $38.72 | -1.05% | 2800 |
| 2026-06-05 | $39.83 | $38.21 | -4.07% | 5800 |
| 2026-06-04 | $40.90 | $41.12 | 0.54% | 801 |
| 2026-06-03 | $41.13 | $41.22 | 0.22% | 2700 |
| 2026-06-02 | $41.50 | $41.68 | 0.43% | 14302 |
| 2026-06-01 | $40.54 | $40.97 | 1.06% | 2500 |
| 2026-05-29 | $40.30 | $40.30 | 0.00% | 2045 |
| 2026-05-28 | $39.89 | $40.41 | 1.30% | 7200 |
| 2026-05-27 | $40.39 | $40.48 | 0.22% | 4100 |
| 2026-05-26 | $40.19 | $40.58 | 0.97% | 2346 |
| 2026-05-22 | $39.43 | $39.15 | -0.71% | 4520 |
| 2026-05-21 | $38.60 | $38.91 | 0.80% | 6020 |
| 2026-05-20 | $37.76 | $38.57 | 2.15% | 5000 |
| 2026-05-19 | $37.06 | $37.42 | 0.97% | 7127 |
| 2026-05-18 | $38.19 | $37.99 | -0.52% | 4000 |
| 2026-05-15 | $38.43 | $38.32 | -0.29% | 1944 |
| 2026-05-14 | $39.91 | $40.08 | 0.43% | 1423 |
| 2026-05-13 | $39.43 | $39.83 | 1.01% | 7021 |
| 2026-05-12 | $39.40 | $39.13 | -0.69% | 2946 |
| 2026-05-11 | $40.55 | $40.50 | -0.12% | 5300 |
| 2026-05-08 | $40.39 | $40.60 | 0.52% | 33800 |
| 2026-05-07 | $40.45 | $39.79 | -1.63% | 6943 |
| 2026-05-06 | $40.16 | $40.51 | 0.87% | 25100 |
| 2026-05-05 | $38.71 | $39.06 | 0.90% | 6834 |
| 2026-05-04 | $38.00 | $37.95 | -0.13% | 19500 |
| 2026-05-01 | $37.33 | $37.58 | 0.67% | 4800 |
| 2026-04-30 | $36.96 | $37.55 | 1.60% | 4100 |
| 2026-04-29 | $36.88 | $36.68 | -0.54% | 2815 |
| 2026-04-28 | $36.36 | $36.56 | 0.55% | 2549 |
| 2026-04-27 | $37.21 | $37.11 | -0.27% | 11624 |
| 2026-04-24 | $36.93 | $36.96 | 0.08% | 4312 |
| 2026-04-23 | $35.90 | $35.80 | -0.28% | 2000 |
| 2026-04-22 | $36.24 | $36.56 | 0.88% | 5541 |
| 2026-04-21 | $35.62 | $35.29 | -0.93% | 620 |
| 2026-04-20 | $35.80 | $35.73 | -0.20% | 12634 |
| 2026-04-17 | $36.20 | $35.97 | -0.64% | 1711 |
| 2026-04-16 | $35.16 | $35.21 | 0.14% | 900 |
| 2026-04-15 | $34.88 | $34.98 | 0.29% | 5638 |
| 2026-04-14 | $34.55 | $34.96 | 1.19% | 3200 |
| 2026-04-13 | $33.49 | $34.02 | 1.58% | 600 |
| 2026-04-10 | $33.82 | $33.79 | -0.09% | 1700 |
| 2026-04-09 | $33.35 | $33.57 | 0.66% | 7220 |
| 2026-04-08 | $33.51 | $33.62 | 0.33% | 1620 |
| 2026-04-07 | $31.38 | $31.45 | 0.22% | 1000 |
| 2026-04-06 | $31.50 | $31.39 | -0.35% | 1649 |