Dark

EMSF
Matthews Emerging Markets Sustainable Future Active ETF
stock NYSE ETF

At Close

Aug 6, 2026 3:33:07 PM EDT

38.05USD+0.018%(+0.01)1,189

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-38.04)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

38.39USD+0.891%(+0.34)2

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	38.3099	38.4000	38.3099	38.3889	+0.909%	1,190	0.000%
2026-08-06	37.9100	38.3850	37.1300	38.0431	-1.389%	4,238	+0.909%
2026-08-05	38.8200	38.8200	38.5201	38.5789	-0.244%	14,287	-0.492%
2026-08-04	38.6900	38.6900	37.9500	38.6733	+3.121%	12,025	-0.735%
2026-08-03	37.2700	37.5600	37.2300	37.5029	+1.150%	21,756	+2.362%
2026-07-31	37.1800	37.2400	37.0700	37.0764	+0.829%	2,842	+3.540%
2026-07-30	36.1700	36.7714	36.1700	36.7714	+3.936%	949	+4.399%
2026-07-29	35.4600	35.4800	35.3600	35.3789	-2.403%	1,134	+8.508%
2026-07-28	36.0300	36.3900	35.9819	36.2500	-2.258%	4,194	+5.900%
2026-07-27	37.5500	37.6900	37.0874	37.0874	+0.069%	783	+3.509%
2026-07-24	37.2000	37.3400	37.0620	37.0620	-2.016%	1,216	+3.580%
2026-07-23	37.8600	38.1500	37.7900	37.8246	-1.310%	1,756	+1.492%
2026-07-22	38.3650	38.4100	38.3250	38.3266	-1.714%	1,433	+0.163%
2026-07-21	39.0050	39.0200	38.9700	38.9951	+3.851%	4,920	-1.555%
2026-07-20	37.7400	37.9050	37.5490	37.5490	-0.157%	2,151	+2.237%
2026-07-17	37.2600	37.8350	37.2600	37.6079	-1.363%	5,133	+2.077%
2026-07-16	38.3200	38.3200	38.1276	38.1276	-3.173%	683	+0.685%
2026-07-15	39.0600	39.5800	39.0600	39.3770	-0.182%	4,420	-2.509%
2026-07-14	39.3900	39.4600	39.3414	39.4489	+1.807%	1,070	-2.687%
2026-07-13	38.6900	38.7486	38.6900	38.7486	-4.705%	854	-0.928%
2026-07-10	40.7500	40.7800	40.6616	40.6616	+0.823%	1,217	-5.589%
2026-07-09	40.3400	40.5899	40.3296	40.3296	+2.125%	5,244	-4.812%
2026-07-08	39.1100	39.4906	38.9200	39.4906	+0.021%	4,258	-2.790%
2026-07-07	39.8400	39.8400	39.4825	39.4825	-3.862%	1,096	-2.770%
2026-07-06	40.9800	41.2999	40.9800	41.0685	+1.512%	1,127	-6.525%
2026-07-02	41.4100	41.4100	40.3400	40.4569	-2.257%	4,225	-5.112%
2026-07-01	41.5550	41.6100	41.3912	41.3912	-2.610%	7,117	-7.253%
2026-06-30	42.5100	42.5100	42.5003	42.5003	+2.337%	605	-9.674%
2026-06-29	41.3100	41.5400	41.3100	41.5298	+0.532%	1,183	-7.563%
2026-06-26	41.7100	41.7500	41.3102	41.3102	-1.268%	2,386	-7.072%
2026-06-25	42.5200	42.5200	41.7900	41.8409	+1.459%	4,458	-8.250%
2026-06-24	41.4500	41.4500	40.4450	41.2391	-0.057%	5,810	-6.911%
2026-06-23	41.9400	41.9600	41.2050	41.2626	-6.097%	2,064	-6.964%
2026-06-22	48.0500	48.0500	43.7000	43.9415	+2.130%	1,481	-12.636%
2026-06-18	42.8400	43.0250	42.6600	43.0250	+3.976%	2,665	-10.775%
2026-06-17	42.0600	42.2800	41.3797	41.3797	-0.238%	2,357	-7.228%
2026-06-16	42.3600	42.3600	41.2500	41.4786	-2.618%	8,819	-7.449%
2026-06-15	42.4600	42.6150	42.3000	42.5937	+3.564%	8,122	-9.872%
2026-06-12	41.0000	41.3100	41.0000	41.1278	+0.840%	796	-6.659%
2026-06-11	40.2700	40.7851	40.2700	40.7851	+6.195%	682	-5.875%
2026-06-10	39.1750	39.4900	38.4000	38.4059	-1.406%	2,888	-0.044%
2026-06-09	39.7901	39.7901	38.7650	38.9535	+0.603%	2,586	-1.449%
2026-06-08	39.1300	39.1300	38.6900	38.7200	+1.337%	2,801	-0.855%
2026-06-05	39.8300	39.8300	38.2091	38.2091	-7.072%	5,758	+0.471%
2026-06-04	40.9000	41.3100	40.8600	41.1169	-0.254%	802	-6.635%
2026-06-03	41.1300	41.2900	41.0700	41.2218	-1.096%	2,697	-6.872%
2026-06-02	41.5000	41.7300	41.5000	41.6784	+1.737%	14,226	-7.893%
2026-06-01	40.5400	41.1600	40.5400	40.9669	+1.648%	2,462	-6.293%
2026-05-29	40.3000	40.3028	40.2300	40.3028	-0.257%	2,046	-4.749%
2026-05-28	39.8900	40.4066	38.9900	40.4066	-0.178%	7,160	-4.993%
2026-05-27	40.3900	40.5700	40.1800	40.4788	-0.258%	4,085	-5.163%
2026-05-26	40.1900	40.5836	40.1900	40.5836	+3.656%	2,346	-5.408%
2026-05-22	39.4300	39.4999	39.1522	39.1522	+0.634%	4,520	-1.950%
2026-05-21	38.6000	39.0100	38.5450	38.9054	+0.882%	6,021	-1.328%
2026-05-20	37.7600	38.6800	37.7600	38.5651	+3.056%	4,955	-0.457%
2026-05-19	37.0600	37.8900	37.0000	37.4216	-1.489%	7,128	+2.585%
2026-05-18	38.1900	38.1900	37.5000	37.9871	-0.867%	3,967	+1.058%
2026-05-15	38.4300	38.4700	38.1100	38.3194	-4.387%	1,944	+0.181%
2026-05-14	39.9100	40.1000	39.8800	40.0777	+0.610%	1,424	-4.214%
2026-05-13	39.4300	39.9700	39.3600	39.8349	+1.809%	7,022	-3.630%
2026-05-12	39.4000	39.4000	38.5300	39.1272	-3.388%	2,947	-1.887%
2026-05-11	40.5500	40.6400	40.4600	40.4995	-0.241%	5,257	-5.211%
2026-05-08	40.3900	40.5975	40.3300	40.5975	+2.035%	33,769	-5.440%
2026-05-07	40.4500	40.4500	39.7700	39.7879	-1.788%	6,944	-3.516%
2026-05-06	40.1599	40.6000	39.9700	40.5123	+3.728%	25,093	-5.241%
2026-05-05	38.7100	39.2100	38.7100	39.0561	+2.903%	6,835	-1.708%
2026-05-04	38.0000	38.2200	37.7100	37.9544	+0.983%	19,500	+1.145%
2026-05-01	37.3300	37.7000	37.3300	37.5849	+0.089%	4,765	+2.139%
2026-04-30	36.9600	37.5516	36.7321	37.5516	+2.374%	4,095	+2.230%
2026-04-29	36.8800	36.9100	36.6600	36.6807	+0.322%	2,816	+4.657%
2026-04-28	36.3600	36.6000	36.3450	36.5629	-1.480%	2,550	+4.994%
2026-04-27	37.2100	37.2100	36.9800	37.1120	+0.407%	11,624	+3.441%
2026-04-24	36.9300	37.0300	36.8750	36.9614	+3.255%	4,313	+3.862%
2026-04-23	35.9000	35.9300	35.7961	35.7961	-2.081%	1,972	+7.243%
2026-04-22	36.2400	36.6000	36.2300	36.5568	+3.601%	5,542	+5.012%
2026-04-21	35.6199	35.7400	35.2860	35.2860	-1.232%	621	+8.794%
2026-04-20	35.8000	35.8500	35.6200	35.7260	-0.685%	12,635	+7.454%
2026-04-17	36.2000	36.3300	35.9100	35.9725	+2.163%	1,712	+6.717%
2026-04-16	35.1600	35.2109	35.1600	35.2109	+0.672%	857	+9.026%
2026-04-15	34.8800	35.0300	34.7700	34.9757	+0.039%	5,639	+9.759%
2026-04-14	34.5500	34.9620	34.5400	34.9620	+2.773%	3,162	+9.802%
2026-04-13	33.4900	34.0800	33.4900	34.0187	+0.682%	587	+12.846%
2026-04-10	33.8200	33.9200	33.7884	33.7884	+0.639%	1,688	+13.616%
2026-04-09	33.3500	33.7700	33.3500	33.5740	-0.139%	7,221	+14.341%
2026-04-08	33.5100	33.6206	33.3999	33.6206	+6.911%	1,620	+14.183%
2026-04-07	31.3800	31.4472	30.9700	31.4472	+0.178%	984	+22.074%
2026-04-06	31.5000	31.5000	31.2700	31.3913	+0.631%	1,649	+22.292%
2026-04-02	30.6500	31.2500	30.6500	31.1945	-0.849%	7,658	+23.063%
2026-04-01	31.3800	31.7400	31.3500	31.4616	+1.273%	1,657	+22.018%
2026-03-31	29.9100	31.0662	29.9100	31.0662	+4.372%	5,284	+23.571%
2026-03-30	30.2000	30.2000	29.5700	29.7649	-2.100%	3,557	+28.974%
2026-03-27	30.5800	30.5800	30.2901	30.4034	-0.786%	8,932	+26.265%
2026-03-26	31.2000	31.4099	30.6442	30.6442	-4.173%	13,464	+25.273%
2026-03-25	32.1200	32.1200	31.9786	31.9786	+1.561%	137	+20.046%
2026-03-24	31.6699	31.6699	31.4870	31.4870	-2.517%	561	+21.920%
2026-03-23	32.4700	32.4700	32.2200	32.3001	+3.829%	992	+18.851%
2026-03-20	31.9800	31.9800	31.0599	31.1090	-3.810%	3,682	+23.401%
2026-03-19	32.0200	32.4100	32.0200	32.3412	+1.086%	2,268	+18.700%
2026-03-18	32.4400	32.4400	31.9937	31.9937	-1.703%	2,985	+19.989%
2026-03-17	32.6300	32.6900	32.4700	32.5480	+1.044%	8,691	+17.945%
2026-03-16	32.1100	32.3700	32.0600	32.2117	+2.683%	15,815	+19.177%
2026-03-13	31.4200	31.4600	31.3700	31.3700	-0.003%	112,682	+22.375%
2026-03-12	32.1000	32.1000	31.3708	31.3708	-3.568%	2,514	+22.371%
2026-03-11	32.4168	32.5315	32.4168	32.5315	+0.509%	2,461	+18.005%
2026-03-10	32.4150	32.4150	32.3666	32.3666	+0.641%	347	+18.607%
2026-03-09	31.5600	32.2300	31.5300	32.1606	+2.178%	1,472	+19.366%
2026-03-06	31.6200	31.6201	31.4752	31.4752	-1.427%	466	+21.966%
2026-03-05	32.2300	32.4600	31.4500	31.9309	-1.857%	1,311	+20.225%
2026-03-04	32.0700	32.8500	32.0700	32.5352	+2.387%	3,343	+17.992%
2026-03-03	31.9899	31.9899	31.7767	31.7767	-5.630%	895	+20.808%
2026-03-02	33.2700	33.8500	33.2700	33.6725	-2.157%	4,615	+14.007%
2026-02-27	34.3100	34.4799	34.3100	34.4148	-0.461%	1,334	+11.548%
2026-02-26	34.6800	34.6900	34.3400	34.5743	-0.763%	1,868	+11.033%
2026-02-25	34.9200	34.9200	34.8400	34.8403	+1.314%	25,071	+10.185%
2026-02-24	34.2600	34.3886	34.2600	34.3886	+2.257%	648	+11.633%
2026-02-23	33.8000	33.8000	33.6297	33.6297	-1.390%	525	+14.152%
2026-02-20	33.4100	34.1036	33.4100	34.1036	+2.280%	10,010	+12.566%
2026-02-19	33.3200	33.3434	33.3200	33.3434	+0.193%	426	+15.132%
2026-02-18	33.3400	33.3550	33.2200	33.2791	+1.093%	1,810	+15.354%
2026-02-17	32.9600	33.1400	32.8500	32.9194	-0.854%	2,220	+16.615%
2026-02-13	32.7800	33.2029	32.7800	33.2029	+0.634%	1,150	+15.619%
2026-02-12	33.1800	33.1800	32.9938	32.9938	-0.576%	940	+16.352%
2026-02-11	32.9500	33.1915	32.9500	33.1849	+2.090%	2,715	+15.682%
2026-02-10	32.4900	32.5300	32.4900	32.5054	-0.120%	358	+18.100%
2026-02-09	32.2100	32.5500	32.2100	32.5444	+1.813%	2,737	+17.959%
2026-02-06	31.8800	31.9800	31.8800	31.9650	+3.013%	500	+20.097%
2026-02-05	30.9700	31.1700	30.9700	31.0300	-0.709%	2,026	+23.715%
2026-02-04	31.8250	31.8250	31.0600	31.2516	-1.185%	1,239	+22.838%
2026-02-03	32.1200	32.1200	31.3300	31.6263	-0.189%	2,777	+21.383%
2026-02-02	31.3700	31.6862	31.3700	31.6862	+0.408%	2,472	+21.153%
2026-01-30	31.7400	31.7400	31.5500	31.5573	-1.277%	2,317	+21.648%
2026-01-29	32.1800	32.2000	31.8300	31.9656	-0.372%	5,041	+20.094%
2026-01-28	32.2000	32.2040	31.8895	32.0851	+1.207%	2,494	+19.647%
2026-01-27	31.5000	31.7050	31.4900	31.7023	+2.478%	5,300	+21.092%
2026-01-26	30.9200	30.9358	30.9200	30.9358	+0.340%	214	+24.092%
2026-01-23	30.4900	30.8450	30.4900	30.8310	+0.561%	2,099	+24.514%
2026-01-22	30.5900	30.7100	30.5900	30.6589	+1.037%	2,400	+25.213%
2026-01-21	30.3900	30.4800	30.3350	30.3443	+1.701%	1,108	+26.511%
2026-01-20	30.0400	30.0600	29.8200	29.8369	-1.806%	2,876	+28.662%
2026-01-16	30.3857	30.3857	30.3857	30.3857	+0.304%	108	+26.339%
2026-01-15	30.3900	30.4500	30.2936	30.2936	+0.236%	2,328	+26.723%
2026-01-14	30.1800	30.2500	30.1100	30.2223	+0.198%	3,429	+27.022%
2026-01-13	30.1513	30.2700	30.1513	30.1625	-1.191%	2,164	+27.274%
2026-01-12	30.2840	30.5260	30.2840	30.5260	+1.072%	1,487	+25.758%
2026-01-09	30.1700	30.2023	30.1700	30.2023	+0.801%	1,038	+27.106%
2026-01-08	29.8900	29.9623	29.8800	29.9623	-0.109%	2,491	+28.124%
2026-01-07	29.9906	30.0384	29.9900	29.9949	-1.161%	2,102	+27.985%
2026-01-06	30.2300	30.3473	30.2050	30.3473	+1.836%	2,481	+26.499%
2026-01-05	29.7400	29.8799	29.7000	29.8002	+1.852%	8,690	+28.821%
2026-01-02	29.0400	29.4000	29.0400	29.2584	+3.162%	4,853	+31.206%
2025-12-31	28.3300	28.4600	28.3300	28.3616	-0.618%	1,295	+35.355%
2025-12-30	28.5400	28.5500	28.4900	28.5381	+0.474%	4,323	+34.518%
2025-12-29	28.3400	28.4034	28.3183	28.4034	-0.216%	2,389	+35.156%
2025-12-26	28.3999	28.4650	28.3340	28.4650	+0.579%	2,021	+34.864%
2025-12-24	28.3100	28.3400	28.3011	28.3011	+0.092%	3,398	+35.645%
2025-12-23	28.2100	28.2750	28.1900	28.2750	+0.596%	28,140	+35.770%
2025-12-22	28.0700	28.2500	28.0300	28.1075	+0.564%	73,816	+36.579%
2025-12-19	27.9100	28.0400	27.8500	27.9498	+1.623%	5,427	+37.349%
2025-12-18	27.6100	27.6700	27.4900	27.5033	+1.954%	3,872	+39.579%
2025-12-17	27.2000	29.0000	26.7500	26.9761	-8.066%	10,940	+42.307%
2025-12-16	29.4100	29.4100	29.3000	29.3430	-0.873%	1,227	+30.828%
2025-12-15	29.7200	29.7200	29.6014	29.6014	-0.199%	2,802	+29.686%
2025-12-12	29.8300	29.8300	29.6500	29.6605	-1.944%	2,479	+29.428%
2025-12-11	30.1700	30.3300	30.0550	30.2485	-0.326%	6,265	+26.912%
2025-12-10	30.0450	30.3700	30.0450	30.3473	+1.265%	1,483	+26.499%
2025-12-09	29.8600	29.9736	29.8600	29.9683	+0.128%	470	+28.098%
2025-12-08	29.8400	29.9300	29.8400	29.9300	-0.213%	701	+28.262%
2025-12-05	29.9940	29.9940	29.9940	29.9940	+0.494%	125	+27.989%
2025-12-04	29.9300	29.9500	29.8200	29.8467	-0.418%	1,894	+28.620%
2025-12-03	29.8495	29.9719	29.8495	29.9719	-0.156%	1,293	+28.083%
2025-12-02	30.0000	30.0800	29.9700	30.0186	-0.102%	7,368	+27.884%
2025-12-01	30.0700	30.1000	30.0493	30.0493	-0.420%	1,201	+27.753%
2025-11-28	30.1800	30.1800	30.1761	30.1761	+0.420%	112	+27.216%
2025-11-26	29.8800	30.0600	29.8800	30.0498	+0.891%	1,264	+27.751%
2025-11-25	29.4800	29.7844	29.3800	29.7844	+0.914%	7,201	+28.889%
2025-11-24	29.3500	29.6000	29.3400	29.5145	+1.289%	2,669	+30.068%
2025-11-21	28.8581	29.1390	28.8350	29.1390	-0.360%	2,016	+31.744%
2025-11-20	29.5300	29.5300	29.2443	29.2443	-2.454%	1,740	+31.270%
2025-11-19	29.8500	30.1000	29.8400	29.9799	-0.276%	3,422	+28.049%
2025-11-18	30.1980	30.1980	30.0200	30.0628	-1.108%	742	+27.696%
2025-11-17	30.4600	30.5000	30.3204	30.3997	-1.119%	2,836	+26.281%
2025-11-14	31.0450	31.0450	30.7204	30.7436	+0.189%	977	+24.868%
2025-11-13	31.1000	31.1000	30.6856	30.6856	-1.618%	325	+25.104%
2025-11-12	31.1300	31.1904	31.1296	31.1904	-0.023%	1,087	+23.079%
2025-11-11	31.2000	31.2001	31.1976	31.1976	-0.211%	369	+23.051%
2025-11-10	31.1200	31.2636	31.0200	31.2636	+1.735%	9,565	+22.791%
2025-11-07	30.6650	30.7303	30.6650	30.7303	-0.748%	331	+24.922%
2025-11-06	31.0600	31.0600	30.9000	30.9620	-1.147%	1,805	+23.987%
2025-11-05	30.9800	31.3900	30.9800	31.3212	+1.011%	1,818	+22.565%
2025-11-04	31.2700	31.2701	31.0077	31.0077	-2.030%	288	+23.804%
2025-11-03	31.5950	31.6503	31.5400	31.6503	+1.606%	1,214	+21.291%
2025-10-31	31.0500	31.1499	31.0500	31.1499	+0.057%	240	+23.239%
2025-10-30	31.1300	31.2000	31.1300	31.1321	-0.739%	313	+23.310%
2025-10-29	31.5500	31.5500	31.2300	31.3638	+0.557%	1,427	+22.399%
2025-10-28	31.0200	31.2900	31.0200	31.1900	+0.385%	1,449	+23.081%
2025-10-27	31.0500	31.0704	30.9500	31.0704	+1.047%	1,755	+23.555%
2025-10-24	30.7485	30.7485	30.7485	30.7485	+1.402%	22	+24.848%
2025-10-23	30.3150	30.3450	30.3150	30.3233	+1.546%	835	+26.599%
2025-10-22	29.8350	29.8615	29.8350	29.8615	-0.387%	103	+28.557%
2025-10-21	29.9400	29.9774	29.9400	29.9774	-0.820%	327	+28.059%
2025-10-20	30.1700	30.2251	30.1700	30.2251	+1.740%	8,385	+27.010%
2025-10-17	29.5800	29.7550	29.5800	29.7083	-0.178%	1,274	+29.219%
2025-10-16	29.6600	29.7614	29.6500	29.7614	+0.243%	3,063	+28.989%
2025-10-15	29.6894	29.6894	29.6894	29.6894	+2.246%	115	+29.302%
2025-10-14	29.2500	29.2500	29.0373	29.0373	-1.481%	1,139	+32.205%
2025-10-13	29.3100	29.4737	29.3100	29.4737	+3.783%	1,057	+30.248%
2025-10-10	29.7400	29.7400	28.3994	28.3994	-4.040%	757	+35.175%
2025-10-09	29.7300	29.7300	29.5418	29.5951	-1.069%	268	+29.714%
2025-10-08	29.9148	29.9148	29.9148	29.9148	+0.754%	55	+28.327%
2025-10-07	29.7900	29.7900	29.6500	29.6909	-1.294%	2,412	+29.295%
2025-10-06	30.1800	30.2150	30.0800	30.0800	+0.282%	4,532	+27.623%
2025-10-03	30.0350	30.0800	29.9600	29.9953	+0.387%	2,287	+27.983%
2025-10-02	30.0100	30.0100	29.8400	29.8796	+0.854%	469	+28.479%
2025-10-01	29.5300	29.6267	29.4900	29.6267	+1.304%	4,407	+29.575%
2025-09-30	29.1400	29.2452	29.1200	29.2452	+0.490%	905	+31.266%
2025-09-29	29.1500	29.1500	29.1027	29.1027	+1.438%	564	+31.908%
2025-09-26	28.5400	28.7000	28.5400	28.6900	-1.043%	1,912	+33.806%
2025-09-25	28.9400	28.9923	28.8800	28.9923	-1.005%	7,678	+32.411%
2025-09-24	29.4285	29.4285	29.2200	29.2865	-1.017%	11,572	+31.081%
2025-09-23	29.7500	29.7900	29.5400	29.5875	-0.362%	7,388	+29.747%
2025-09-22	29.7100	29.7100	29.6500	29.6950	+0.356%	780	+29.277%
2025-09-19	29.6600	29.6700	29.4900	29.5898	-0.356%	4,792	+29.737%
2025-09-18	29.6800	29.7400	29.6700	29.6956	+0.478%	3,688	+29.275%
2025-09-17	29.4601	29.5543	29.4601	29.5543	+0.896%	521	+29.893%
2025-09-16	29.3100	29.3100	29.2850	29.2917	+0.437%	2,585	+31.057%
2025-09-15	29.0950	29.1700	29.0910	29.1642	+1.385%	5,947	+31.630%
2025-09-12	28.7659	28.7659	28.7659	28.7659	+0.001%	6	+33.453%
2025-09-11	28.7800	28.8000	28.7656	28.7656	+1.330%	1,308	+33.454%
2025-09-10	28.3900	28.4500	28.3879	28.3879	+1.041%	8,860	+35.230%
2025-09-09	28.1200	28.1200	28.0954	28.0954	+0.772%	746	+36.638%
2025-09-08	27.8900	27.9000	27.8803	27.8803	+0.705%	1,045	+37.692%
2025-09-05	27.6700	27.6851	27.6618	27.6851	+1.888%	470	+38.663%
2025-09-04	27.1700	27.1800	27.1600	27.1721	-0.161%	7,158	+41.281%
2025-09-03	27.1600	27.2158	27.1600	27.2158	+1.018%	103	+41.054%
2025-09-02	26.9100	26.9416	26.9100	26.9416	-1.181%	2,484	+42.489%
2025-08-29	27.2635	27.2635	27.2635	27.2635	-0.895%	54	+40.807%
2025-08-28	27.5000	27.5211	27.5000	27.5097	-0.123%	3,626	+39.547%
2025-08-27	27.3500	27.5650	27.3500	27.5435	-0.716%	6,925	+39.376%
2025-08-26	27.7000	27.7422	27.6950	27.7422	-0.135%	1,521	+38.377%
2025-08-25	27.7798	27.7798	27.7798	27.7798	-0.307%	132	+38.190%
2025-08-22	27.9400	27.9400	27.8600	27.8653	+1.661%	4,486	+37.766%
2025-08-21	27.4600	27.4846	27.4100	27.4100	-0.139%	1,381	+40.054%
2025-08-20	27.4200	27.4482	27.4200	27.4482	-0.478%	265	+39.859%
2025-08-19	27.7800	27.8000	27.5800	27.5800	-1.013%	916	+39.191%
2025-08-18	27.7800	27.8622	27.7800	27.8622	+1.281%	1,013	+37.781%
2025-08-15	27.4900	27.5100	27.3500	27.5097	+0.651%	2,422	+39.547%
2025-08-14	27.3317	27.3317	27.3317	27.3317	-1.061%	16	+40.456%
2025-08-13	27.6582	27.7000	27.6100	27.6248	+0.784%	2,342	+38.965%
2025-08-12	27.4300	27.4900	27.4100	27.4100	+1.481%	1,199	+40.054%
2025-08-11	27.0101	27.0101	27.0101	27.0101	-0.332%	161	+42.128%
2025-08-08	27.1001	27.1001	27.1001	27.1001	+0.011%	88	+41.656%
2025-08-07	27.1100	27.1100	27.0200	27.0971	+0.848%	18,979	+41.672%
2025-08-06	26.8693	26.8693	26.8693	26.8693	+0.072%	121	+42.873%
2025-08-05	26.9000	26.9000	26.8500	26.8500	+0.216%	245	+42.975%
2025-08-04	26.7600	26.7930	26.7600	26.7922	+1.116%	1,120	+43.284%
2025-08-01	26.5200	26.5200	26.2800	26.4966	-1.240%	2,735	+44.882%
2025-07-31	26.9500	26.9500	26.8292	26.8292	-0.847%	884	+43.086%
2025-07-30	27.1600	27.1600	27.0583	27.0583	-1.450%	220	+41.875%
2025-07-29	27.5300	27.5800	27.4400	27.4563	+0.026%	2,322	+39.818%
2025-07-28	27.4300	27.4600	27.3500	27.4493	-0.798%	5,785	+39.854%
2025-07-25	27.6500	27.6700	27.6200	27.6700	-0.972%	1,914	+38.738%
2025-07-24	27.9415	27.9415	27.9415	27.9415	-0.669%	146	+37.390%
2025-07-23	27.9800	28.1296	27.9800	28.1296	+1.143%	657	+36.472%
2025-07-22	27.6900	27.8116	27.6900	27.8116	-0.502%	320	+38.032%
2025-07-21	27.9600	28.0400	27.9100	27.9520	+0.330%	6,475	+37.339%
2025-07-18	27.8600	27.8600	27.8600	27.8600	-0.447%	7	+37.792%
2025-07-17	27.8400	27.9852	27.8400	27.9852	+1.198%	11,334	+37.176%
2025-07-16	27.6700	27.7065	27.6100	27.6540	+0.280%	722	+38.819%
2025-07-15	27.4800	27.6300	27.4800	27.5767	+1.407%	1,139	+39.208%
2025-07-14	27.1800	27.2800	27.1200	27.1942	-0.041%	4,012	+41.166%
2025-07-11	27.2300	27.2300	27.1000	27.2053	-0.653%	2,532	+41.108%
2025-07-10	27.3581	27.4200	27.2400	27.3840	-0.059%	7,082	+40.187%
2025-07-09	27.3000	27.4002	27.3000	27.4002	+0.328%	151	+40.104%
2025-07-08	27.2600	27.3500	27.2600	27.3107	+1.414%	269	+40.564%
2025-07-07	27.0500	27.0700	26.9300	26.9300	-2.255%	5,376	+42.551%
2025-07-03	27.6000	27.6200	27.5513	27.5513	+0.374%	29,568	+39.336%
2025-07-02	27.3200	27.5200	27.3200	27.4487	-0.311%	614	+39.857%
2025-07-01	27.5300	27.5400	27.4601	27.5344	-0.346%	1,811	+39.422%
2025-06-30	27.5400	27.6400	27.5400	27.6300	+0.806%	2,680	+38.939%
2025-06-27	27.4300	27.5300	27.3982	27.4090	+0.365%	1,048	+40.059%
2025-06-26	27.2800	27.3092	27.2500	27.3092	+0.291%	2,699	+40.571%
2025-06-25	27.1500	27.2300	27.1500	27.2300	-0.081%	382	+40.980%
2025-06-24	26.9800	27.2521	26.9800	27.2521	+2.765%	1,259	+40.866%
2025-06-23	26.3000	26.5200	26.3000	26.5188	+0.821%	1,929	+44.761%
2025-06-20	26.5700	26.5861	26.3029	26.3029	-0.972%	4,548	+45.949%
2025-06-18	26.6700	26.6965	26.5312	26.5612	+0.326%	12,133	+44.530%
2025-06-17	26.8000	26.8000	26.4700	26.4750	-1.869%	3,648	+45.001%
2025-06-16	27.0500	27.1400	26.9600	26.9792	+1.790%	25,436	+42.291%
2025-06-13	26.5900	26.6950	26.4201	26.5048	-2.196%	12,859	+44.838%
2025-06-12	27.0000	27.1800	27.0000	27.1000	+0.222%	7,798	+41.656%
2025-06-11	27.1500	27.1500	26.9400	27.0400	0.000%	8,975	+41.971%
2025-06-10	26.9400	27.0417	26.9400	27.0400	+0.760%	1,590	+41.971%
2025-06-09	26.7600	26.9149	25.8600	26.8361	+1.120%	5,235	+43.049%
2025-06-06	26.3400	26.5388	25.4300	26.5388	+1.376%	6,254	+44.652%
2025-06-05	26.2700	26.2700	25.7000	26.1785	+0.462%	19,989	+46.643%
2025-06-04	25.8900	26.1500	24.2800	26.0580	+1.372%	16,226	+47.321%
2025-06-03	25.7400	25.7400	25.6500	25.7054	+0.070%	10,175	+49.342%
2025-06-02	25.5200	25.6875	25.5200	25.6875	+0.953%	2,339	+49.446%
2025-05-30	25.2300	25.4449	25.2300	25.4449	-1.185%	1,596	+50.871%
2025-05-29	25.7500	25.7500	25.7463	25.7500	+0.554%	633	+49.083%
2025-05-28	25.6900	25.6900	25.6082	25.6082	-0.215%	1,073	+49.909%
2025-05-27	25.6900	25.7200	25.6634	25.6634	+0.853%	791	+49.586%
2025-05-23	25.5200	25.5300	25.3900	25.4463	-0.091%	568	+50.862%
2025-05-22	25.4100	25.4696	25.4100	25.4696	-0.187%	255	+50.724%
2025-05-21	25.6600	25.7500	25.4600	25.5174	-0.436%	15,432	+50.442%
2025-05-20	25.5800	25.6986	25.5600	25.6292	-0.917%	2,661	+49.786%
2025-05-19	25.7800	25.8664	25.7800	25.8664	+0.633%	348	+48.412%
2025-05-16	25.6500	25.7038	25.6500	25.7038	-0.064%	678	+49.351%
2025-05-15	25.6300	25.7203	25.6300	25.7203	+0.051%	172	+49.255%
2025-05-14	25.8700	25.8700	25.6401	25.7073	+0.090%	606	+49.331%
2025-05-13	25.5300	25.6842	25.4900	25.6842	-0.198%	2,013	+49.465%
2025-05-12	25.6700	25.7352	25.6700	25.7352	+3.167%	423	+49.169%
2025-05-09	24.9453	24.9453	24.9453	24.9453	+0.239%	105	+53.892%
2025-05-08	24.7800	24.8900	24.7800	24.8858	-0.163%	558	+54.260%
2025-05-07	24.8900	24.9518	24.7900	24.9265	-0.594%	2,756	+54.008%
2025-05-06	25.0300	25.1800	25.0300	25.0754	-0.984%	4,133	+53.094%
2025-05-05	25.2900	25.4400	25.2900	25.3246	+1.175%	836	+51.587%
2025-05-02	24.9400	25.0400	24.9400	25.0306	+1.963%	5,264	+53.368%
2025-05-01	24.5900	24.6350	24.5487	24.5487	+0.078%	4,873	+56.379%
2025-04-30	24.3000	24.5296	24.3000	24.5296	-0.164%	253	+56.500%
2025-04-29	24.5500	24.6250	24.5000	24.5700	+0.967%	5,581	+56.243%
2025-04-28	24.2700	24.3348	24.1700	24.3348	+0.267%	2,253	+57.753%
2025-04-25	24.1200	24.3400	24.1200	24.2700	-1.261%	3,087	+58.174%
2025-04-24	24.4619	24.6400	24.4619	24.5800	+1.616%	7,451	+56.179%
2025-04-23	24.2600	24.2900	24.1892	24.1892	+0.709%	559	+58.703%
2025-04-22	23.9300	24.0700	23.9300	24.0188	+2.260%	2,861	+59.829%
2025-04-21	23.5000	23.5100	23.3500	23.4879	-0.654%	6,515	+63.441%
2025-04-17	23.5600	23.7200	23.5600	23.6426	+1.376%	481	+62.372%
2025-04-16	23.4100	23.4400	23.1800	23.3216	-1.074%	16,279	+64.607%
2025-04-15	23.6350	23.7400	23.5600	23.5748	+0.254%	4,345	+62.839%
2025-04-14	23.6000	23.6200	23.3300	23.5150	+1.346%	9,100	+63.253%
2025-04-11	22.9200	23.2500	22.7900	23.2028	+2.045%	10,729	+65.449%
2025-04-10	22.8500	22.9400	22.4600	22.7378	-1.789%	13,211	+68.833%
2025-04-09	22.8700	23.3299	22.8700	23.1521	+7.260%	4,857	+65.812%
2025-04-08	22.3400	22.3400	21.5600	21.5850	-1.291%	11,423	+77.850%
2025-04-07	21.5800	22.6300	21.5800	21.8673	-2.742%	1,717	+75.554%
2025-04-04	22.9600	22.9600	22.3600	22.4839	-6.513%	2,191	+70.740%
2025-04-03	24.1500	24.1500	24.0250	24.0503	-1.777%	3,568	+59.619%
2025-04-02	24.4100	24.5100	24.4100	24.4855	+0.994%	760	+56.782%
2025-04-01	24.1300	24.2444	24.1200	24.2444	+0.183%	4,438	+58.341%
2025-03-31	24.0200	24.2000	23.9400	24.2000	-0.678%	6,952	+58.632%
2025-03-28	24.4100	24.4600	24.3652	24.3652	-2.688%	3,752	+57.556%
2025-03-27	25.0500	25.1000	25.0383	25.0383	+0.983%	840	+53.321%
2025-03-26	24.9300	24.9300	24.7900	24.7945	-0.985%	1,045	+54.828%
2025-03-25	25.1200	25.1200	24.9877	25.0412	-0.551%	3,781	+53.303%
2025-03-24	25.3000	25.3000	25.1500	25.1800	+0.264%	2,489	+52.458%
2025-03-21	25.1000	25.1800	25.1000	25.1138	-0.640%	2,790	+52.860%
2025-03-20	25.2756	25.2756	25.2756	25.2756	-1.220%	102	+51.881%
2025-03-19	25.5800	25.6400	25.5300	25.5878	+0.109%	1,621	+50.028%
2025-03-18	25.6600	25.6600	25.4500	25.5600	-0.663%	11,140	+50.191%
2025-03-17	25.6000	25.7306	25.6000	25.7306	+1.413%	474	+49.196%
2025-03-14	25.2300	25.3889	25.2300	25.3721	+2.265%	809	+51.304%
2025-03-13	24.8500	24.8500	24.6002	24.8102	-1.056%	5,335	+54.730%
2025-03-12	24.9600	25.0900	24.9500	25.0750	+0.251%	2,658	+53.096%
2025-03-11	24.8600	25.0350	24.8300	25.0122	+0.779%	2,952	+53.481%
2025-03-10	24.8188	24.8188	24.8188	24.8188	-3.329%	57	+54.677%
2025-03-07	25.5100	25.6735	25.5100	25.6735	+0.371%	2,185	+49.527%
2025-03-06	25.8100	25.8512	25.5700	25.5785	-0.930%	1,694	+50.083%
2025-03-05	25.2900	25.8487	25.2900	25.8185	+4.173%	2,812	+48.688%
2025-03-04	24.6300	24.9400	24.5100	24.7842	+1.688%	4,844	+54.893%
2025-03-03	24.8700	24.8700	24.2950	24.3728	-1.165%	2,592	+57.507%
2025-02-28	24.4950	24.6600	24.4950	24.6600	-1.199%	821	+55.673%
2025-02-27	24.9593	24.9593	24.9593	24.9593	-1.742%	190	+53.806%
2025-02-26	25.4018	25.4018	25.4018	25.4018	+1.022%	112	+51.127%
2025-02-25	25.2600	25.2600	25.1033	25.1447	-0.721%	3,140	+52.672%
2025-02-24	25.3400	25.4291	25.3272	25.3272	-0.925%	5,479	+51.572%
2025-02-21	25.9400	25.9400	25.5636	25.5636	-1.377%	2,292	+50.170%
2025-02-20	25.8900	25.9600	25.8600	25.9206	+0.852%	2,051	+48.102%
2025-02-19	25.6500	25.7300	25.6499	25.7016	+0.045%	1,260	+49.364%
2025-02-18	25.6700	25.6900	25.6151	25.6900	+1.078%	2,394	+49.431%

.dark-mode .zVrZfT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zVrZfT{ color: #333333; background-color: white; border: 2px solid #333333; }EMSFMatthews Emerging Markets Sustainable Future Active ETFstock NYSE ETF

EMSF
Matthews Emerging Markets Sustainable Future Active ETF
stock NYSE ETF