Get the Stockscreener App
31.13
0.74%
-0.2317
Matthews Emerging Markets Sustainable Future Active Etf Stock (EMSF) Price History
The historical daily chart and data for Matthews Emerging Markets Sustainable Future Active Etf stock (EMSF), show that the latest closing stock price as of October 30, 2025, is $31.13.
- Matthews Emerging Markets Sustainable Future Active Etf all-time high stock price is $31.55, occurred on October 29, 2025.
- The lowest Matthews Emerging Markets Sustainable Future Active Etf stock price recorded was $21.56 on April 08, 2025. Since then, Matthews Emerging Markets Sustainable Future Active Etf's stock price has risen over 44.40% to $31.13 now.
- The 52-week high stock price for EMSF is $31.55, representing a 1.34% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for EMSF is $21.56, indicating a -30.75% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about EMSF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 30, 2025 | $31.20 | $31.13 | $0.07 | 313.0 | -0.74% |
| Oct 29, 2025 | $31.55 | $31.23 | $0.32 | 1,427.0 | +0.56% |
| Oct 28, 2025 | $31.29 | $31.02 | $0.27 | 1,449.0 | +0.38% |
| Oct 27, 2025 | $31.07 | $30.95 | $0.1204 | 1,755.0 | +1.05% |
| Oct 24, 2025 | $30.75 | $30.75 | $0.00 | 22.00 | +1.40% |
| Oct 23, 2025 | $30.34 | $30.32 | $0.03 | 835.0 | +1.55% |
| Oct 22, 2025 | $29.86 | $29.84 | $0.0265 | 103.0 | -0.39% |
| Oct 21, 2025 | $29.98 | $29.94 | $0.0374 | 327.0 | -0.82% |
| Oct 20, 2025 | $30.23 | $30.17 | $0.0551 | 8,385.0 | +1.74% |
| Oct 17, 2025 | $29.75 | $29.58 | $0.175 | 1,274.0 | -0.18% |
| Oct 16, 2025 | $29.76 | $29.65 | $0.1114 | 3,063.0 | +0.24% |
| Oct 15, 2025 | $29.69 | $29.69 | $0.00 | 115.0 | +2.25% |
| Oct 14, 2025 | $29.25 | $29.04 | $0.2127 | 1,139.0 | -1.48% |
| Oct 13, 2025 | $29.47 | $29.31 | $0.1637 | 1,057.0 | +3.78% |
| Oct 10, 2025 | $29.74 | $28.40 | $1.34 | 757.0 | -4.04% |
| Oct 09, 2025 | $29.73 | $29.54 | $0.1882 | 268.0 | -1.07% |
| Oct 08, 2025 | $29.91 | $29.91 | $0.00 | 55.00 | +0.75% |
| Oct 07, 2025 | $29.79 | $29.65 | $0.14 | 2,412.0 | -1.29% |
| Oct 06, 2025 | $30.21 | $30.08 | $0.135 | 4,532.0 | +0.28% |
| Oct 03, 2025 | $30.08 | $29.96 | $0.12 | 2,287.0 | +0.39% |
| Oct 02, 2025 | $30.01 | $29.84 | $0.17 | 469.0 | +0.85% |
| Oct 01, 2025 | $29.63 | $29.49 | $0.1367 | 4,407.0 | +1.30% |
Matthews Emerging Markets Sustainable Future Active Etf Stock (EMSF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Matthews Emerging Markets Sustainable Future Active Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EMSF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Matthews Emerging Markets Sustainable Future Active Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Matthews Emerging Markets Sustainable Future Active Etf Stock (EMSF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $31.55 | $28.40 | $3.15 | 36,764.0 | +6.45% |
| Sep, 2025 | $29.79 | $26.91 | $2.88 | 70,510.0 | +7.27% |
| Aug, 2025 | $27.94 | $26.28 | $1.66 | 49,615.0 | +1.62% |
| Jul, 2025 | $28.13 | $26.83 | $1.30 | 82,809.0 | -2.90% |
| Jun, 2025 | $27.64 | $24.28 | $3.36 | 147,202.0 | +8.59% |
| May, 2025 | $25.87 | $24.55 | $1.32 | 45,774.0 | +3.73% |
| Apr, 2025 | $24.64 | $21.56 | $3.08 | 111,495.0 | +1.36% |
| Mar, 2025 | $25.85 | $23.94 | $1.91 | 58,584.0 | -1.87% |
| Feb, 2025 | $25.96 | $24.25 | $1.71 | 126,747.0 | +0.26% |
| Jan, 2025 | $24.81 | $22.99 | $1.82 | 158,879.0 | +1.49% |
Matthews Emerging Markets Sustainable Future Active Etf Stock (EMSF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.24 | $24.28 | $2.96 | 118,275.0 | -6.22% |
| Nov, 2024 | $27.47 | $25.39 | $2.08 | 36,143.0 | -4.08% |
| Oct, 2024 | $29.64 | $26.99 | $2.65 | 51,833.0 | -4.05% |
| Sep, 2024 | $28.75 | $24.98 | $3.77 | 68,488.0 | +8.13% |
| Aug, 2024 | $26.19 | $24.07 | $2.12 | 48,623.0 | +1.28% |
| Jul, 2024 | $27.10 | $25.28 | $1.82 | 31,280.0 | -0.45% |
| Jun, 2024 | $27.05 | $25.83 | $1.22 | 69,691.0 | +0.32% |
| May, 2024 | $27.37 | $25.83 | $1.54 | 37,725.0 | -1.41% |
| Apr, 2024 | $26.73 | $24.74 | $1.99 | 48,231.0 | +1.00% |
| Mar, 2024 | $26.33 | $25.50 | $0.83 | 120,841.0 | +1.46% |
| Feb, 2024 | $25.75 | $23.98 | $1.77 | 95,725.0 | +6.24% |
| Jan, 2024 | $25.42 | $24.07 | $1.35 | 118,359.0 | +0.00% |
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):