EMSC
Sophus Capital Emerging Market Small Cap ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)274
EMSC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.09 | 25.09 | 25.09 | 25.09 | +0.150% | 11 | 0.000% |
| 2026-10-01 | 25.05 | 25.05 | 24.98 | 25.05 | +0.050% | 2,058 | +0.150% |
| 2026-09-30 | 25.05 | 25.05 | 24.97 | 25.04 | +0.080% | 1,014 | +0.200% |
| 2026-09-29 | 24.95 | 25.02 | 24.95 | 25.02 | -0.020% | 217 | +0.280% |
| 2026-09-28 | 24.96 | 25.02 | 24.96 | 25.02 | +0.040% | 6,523 | +0.260% |
| 2026-09-25 | 24.95 | 25.01 | 24.94 | 25.01 | +0.020% | 22,631 | +0.300% |
| 2026-09-24 | 24.95 | 25.00 | 24.95 | 25.00 | -0.080% | 1,305 | +0.320% |
| 2026-09-23 | 25.07 | 25.07 | 24.96 | 25.02 | +0.060% | 10,515 | +0.240% |
| 2026-09-22 | 24.93 | 25.01 | 24.93 | 25.01 | +0.060% | 304 | +0.300% |
| 2026-09-21 | 24.93 | 25.00 | 24.93 | 25.00 | +0.949% | 14,415 | +0.360% |
| 2026-09-18 | 24.91 | 25.05 | 24.42 | 24.76 | -1.897% | 19,708 | +1.313% |
| 2026-09-17 | 25.32 | 25.32 | 25.15 | 25.24 | +1.315% | 5,200 | -0.609% |
| 2026-09-16 | 24.98 | 25.01 | 24.78 | 24.91 | -0.176% | 573,331 | +0.698% |
| 2026-09-15 | 24.98 | 25.07 | 24.85 | 24.95 | -1.466% | 611,449 | +0.521% |
| 2026-09-14 | 25.20 | 25.61 | 25.20 | 25.33 | -1.768% | 557,074 | -0.953% |
| 2026-09-11 | 25.83 | 26.09 | 25.78 | 25.78 | +0.653% | 4,211 | -2.704% |
| 2026-09-10 | 25.68 | 25.97 | 25.58 | 25.61 | -1.187% | 4,308 | -2.069% |
| 2026-09-09 | 26.08 | 26.08 | 25.92 | 25.92 | -0.087% | 3,761 | -3.232% |
| 2026-09-08 | 26.26 | 26.30 | 25.92 | 25.95 | -0.685% | 5,578 | -3.316% |
| 2026-09-04 | 26.02 | 26.18 | 26.02 | 26.12 | +1.219% | 4,093 | -3.979% |
| 2026-09-03 | 25.65 | 25.86 | 25.65 | 25.81 | +0.368% | 9,247 | -2.808% |
| 2026-09-02 | 25.64 | 25.80 | 25.64 | 25.71 | +0.333% | 2,832 | -2.450% |
| 2026-09-01 | 25.79 | 25.85 | 25.63 | 25.63 | -0.741% | 8,260 | -2.125% |
| 2026-08-31 | 25.86 | 25.93 | 25.75 | 25.82 | -0.000% | 3,410 | -2.850% |
| 2026-08-28 | 26.07 | 26.07 | 25.82 | 25.82 | -0.564% | 5,409 | -2.851% |
| 2026-08-27 | 25.97 | 25.98 | 25.93 | 25.97 | +0.964% | 2,025 | -3.399% |
| 2026-08-26 | 25.84 | 26.14 | 25.69 | 25.72 | +0.213% | 9,334 | -2.468% |
| 2026-08-25 | 25.49 | 26.02 | 25.49 | 25.66 | +1.845% | 17,981 | -2.260% |
| 2026-08-24 | 25.18 | 25.27 | 25.15 | 25.20 | -0.189% | 11,179 | -0.456% |
| 2026-08-21 | 25.27 | 25.32 | 25.24 | 25.25 | -0.015% | 5,987 | -0.645% |
| 2026-08-20 | 25.24 | 25.50 | 25.24 | 25.25 | -0.273% | 2,155 | -0.660% |
| 2026-08-19 | 25.43 | 25.48 | 25.30 | 25.32 | +1.021% | 9,356 | -0.931% |
| 2026-08-18 | 25.16 | 25.50 | 25.05 | 25.06 | -2.023% | 6,174 | +0.081% |
| 2026-08-17 | 25.68 | 25.75 | 25.58 | 25.58 | +0.283% | 5,410 | -1.944% |
| 2026-08-14 | 25.55 | 25.55 | 25.47 | 25.51 | -0.311% | 1,264 | -1.666% |
| 2026-08-13 | 25.63 | 25.68 | 25.59 | 25.59 | -0.447% | 4,596 | -1.972% |
| 2026-08-12 | 25.75 | 26.14 | 25.67 | 25.70 | +1.271% | 3,657 | -2.410% |
| 2026-08-11 | 25.47 | 25.48 | 25.38 | 25.38 | -0.025% | 4,108 | -1.169% |
| 2026-08-10 | 25.48 | 25.50 | 25.38 | 25.39 | -0.623% | 2,088 | -1.194% |
| 2026-08-07 | 25.51 | 25.80 | 25.27 | 25.55 | +0.264% | 6,364 | -1.809% |
| 2026-08-06 | 24.66 | 26.73 | 24.66 | 25.48 | +1.383% | 5,750 | -1.550% |
| 2026-08-05 | 25.18 | 25.69 | 25.13 | 25.13 | -0.663% | 4,299 | -0.189% |
| 2026-08-04 | 25.11 | 25.65 | 25.11 | 25.30 | +4.038% | 1,901 | -0.851% |
| 2026-08-03 | 24.10 | 24.35 | 24.10 | 24.32 | +2.479% | 1,559 | +3.153% |
| 2026-07-31 | 23.71 | 24.00 | 23.54 | 23.73 | -0.900% | 12,377 | +5.710% |
| 2026-07-30 | 23.84 | 24.20 | 23.84 | 23.95 | +1.885% | 4,917 | +4.758% |
| 2026-07-29 | 23.60 | 23.75 | 23.38 | 23.50 | -1.794% | 2,966 | +6.733% |
| 2026-07-28 | 24.34 | 24.44 | 23.93 | 23.93 | -1.677% | 20,357 | +4.818% |
| 2026-07-27 | 24.47 | 24.47 | 24.13 | 24.34 | +0.462% | 16,936 | +3.060% |
| 2026-07-24 | 24.44 | 24.47 | 24.23 | 24.23 | -1.014% | 9,379 | +3.536% |
| 2026-07-23 | 24.50 | 24.89 | 24.36 | 24.48 | -2.491% | 138,268 | +2.486% |
| 2026-07-22 | 24.81 | 25.10 | 24.76 | 25.10 | -0.230% | 2,575 | -0.067% |
| 2026-07-21 | 24.80 | 25.16 | 24.77 | 25.16 | +2.563% | 7,590 | -0.297% |
| 2026-07-20 | 24.61 | 25.18 | 24.39 | 24.53 | -0.427% | 15,120 | +2.258% |
| 2026-07-17 | 24.47 | 25.20 | 24.46 | 24.64 | -1.214% | 9,103 | +1.821% |
| 2026-07-16 | 24.99 | 25.65 | 24.91 | 24.94 | -1.264% | 31,265 | +0.585% |
| 2026-07-15 | 25.34 | 25.44 | 25.03 | 25.26 | -0.200% | 3,962 | -0.686% |
| 2026-07-14 | 25.18 | 25.57 | 25.18 | 25.31 | +0.450% | 5,536 | -0.884% |
| 2026-07-13 | 26.20 | 26.20 | 25.20 | 25.20 | -2.353% | 4,985 | -0.438% |
| 2026-07-10 | 25.66 | 25.86 | 25.66 | 25.80 | +0.941% | 8,424 | -2.780% |
| 2026-07-09 | 25.50 | 25.66 | 25.50 | 25.56 | +1.052% | 5,432 | -1.866% |
| 2026-07-08 | 25.17 | 25.30 | 24.95 | 25.30 | +0.096% | 3,182 | -0.833% |
| 2026-07-07 | 25.52 | 25.52 | 25.22 | 25.27 | -2.992% | 49,633 | -0.738% |
| 2026-07-06 | 26.06 | 26.11 | 26.03 | 26.05 | +1.678% | 1,975 | -3.708% |
| 2026-07-02 | 25.91 | 25.91 | 25.44 | 25.62 | -0.211% | 3,472 | -2.092% |
| 2026-07-01 | 25.71 | 25.81 | 25.64 | 25.68 | -2.041% | 21,600 | -2.298% |
| 2026-06-30 | 26.12 | 26.23 | 26.12 | 26.21 | +0.896% | 776 | -4.292% |
| 2026-06-29 | 25.60 | 25.98 | 25.56 | 25.98 | +1.341% | 2,890 | -3.435% |
| 2026-06-26 | 25.57 | 25.75 | 25.55 | 25.63 | -0.791% | 11,195 | -2.139% |
| 2026-06-25 | 25.78 | 25.86 | 25.69 | 25.84 | +0.492% | 13,377 | -2.913% |
| 2026-06-24 | 25.80 | 25.82 | 25.58 | 25.71 | +0.145% | 5,344 | -2.436% |
| 2026-06-23 | 26.04 | 26.24 | 25.67 | 25.67 | -4.237% | 28,986 | -2.295% |
| 2026-06-22 | 27.25 | 27.25 | 26.72 | 26.81 | +0.051% | 21,517 | -6.434% |
| 2026-06-18 | 26.85 | 26.88 | 26.74 | 26.80 | +2.081% | 18,658 | -6.386% |
| 2026-06-17 | 26.50 | 27.13 | 26.24 | 26.25 | -0.153% | 59,186 | -4.438% |
| 2026-06-16 | 26.38 | 26.49 | 26.27 | 26.29 | -2.740% | 2,634 | -4.585% |
| 2026-06-15 | 26.38 | 27.08 | 26.38 | 27.03 | +1.831% | 6,214 | -7.199% |
| 2026-06-12 | 26.44 | 26.76 | 26.39 | 26.55 | +0.694% | 2,159 | -5.500% |
| 2026-06-11 | 25.77 | 26.39 | 25.64 | 26.36 | +4.800% | 14,285 | -4.844% |
| 2026-06-10 | 25.49 | 25.49 | 25.15 | 25.15 | -1.215% | 3,397 | -0.277% |
| 2026-06-09 | 25.60 | 25.72 | 25.13 | 25.46 | -0.026% | 10,065 | -1.488% |
| 2026-06-08 | 26.23 | 26.23 | 25.39 | 25.47 | +1.138% | 11,362 | -1.513% |
| 2026-06-05 | 25.81 | 26.30 | 25.09 | 25.18 | -5.413% | 36,021 | -0.392% |
| 2026-06-04 | 26.40 | 26.63 | 26.32 | 26.63 | +0.696% | 3,330 | -5.784% |
| 2026-06-03 | 26.82 | 26.82 | 26.37 | 26.44 | -1.560% | 14,575 | -5.128% |
| 2026-06-02 | 26.79 | 26.86 | 26.78 | 26.86 | -1.254% | 6,673 | -6.608% |
| 2026-06-01 | 27.09 | 27.39 | 26.81 | 27.20 | +1.251% | 16,527 | -7.780% |
| 2026-05-29 | 27.03 | 27.03 | 26.86 | 26.86 | +0.143% | 2,420 | -6.626% |
| 2026-05-28 | 26.34 | 26.88 | 26.34 | 26.83 | +0.739% | 424,856 | -6.492% |
| 2026-05-27 | 26.57 | 26.70 | 26.57 | 26.63 | -1.130% | 404,855 | -5.802% |
| 2026-05-26 | 26.87 | 26.98 | 26.87 | 26.93 | +4.390% | 1,428,011 | -6.866% |
| 2026-05-22 | 26.15 | 26.15 | 25.80 | 25.80 | +0.889% | 677 | -2.777% |
| 2026-05-21 | 25.28 | 25.57 | 25.03 | 25.57 | 0.000% | 10,513 | -1.912% |