Matthews Emerging Markets Sustainable Future Active ETF

EMSF
🏛️ usa →
28.69
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 25.86 25.86 25.79 25.79 0.0M
2023-12-28 25.79 25.88 25.73 25.77 0.0M
2023-12-27 25.44 25.44 25.40 25.41 0.0M
2023-12-26 25.26 25.26 25.24 25.26 0.0M
2023-12-22 25.23 25.23 25.19 25.19 0.0M
2023-12-21 25.15 25.28 25.14 25.28 0.0M
2023-12-20 24.98 24.98 24.66 24.66 0.0M
2023-12-19 25.40 25.40 25.40 25.40 0.0M
2023-12-18 25.24 25.30 25.24 25.28 0.0M
2023-12-15 25.53 25.53 25.45 25.45 0.0M
2023-12-14 25.66 26.08 25.66 25.85 0.0M
2023-12-13 24.87 25.38 24.87 25.32 0.0M
2023-12-12 24.93 25.08 24.93 24.97 0.0M
2023-12-11 25.09 25.09 25.09 25.09 0.0M
2023-12-08 24.88 25.02 24.88 24.92 0.2M
2023-12-07 25.07 25.07 25.02 25.02 0.0M
2023-12-06 25.01 25.01 24.86 24.86 0.0M
2023-12-05 24.92 24.94 24.92 24.94 0.0M
2023-12-04 25.08 25.09 25.06 25.09 0.0M
2023-12-01 25.42 25.42 25.36 25.36 0.0M
2023-11-29 25.33 25.33 25.33 25.33 0.0M
2023-11-27 25.58 25.58 25.55 25.55 0.0M
2023-11-24 25.62 25.62 25.62 25.62 0.0M
2023-11-22 25.68 25.69 25.66 25.66 0.0M
2023-11-20 26.09 26.09 26.02 26.02 0.0M
2023-11-17 25.50 25.51 25.50 25.51 0.0M
2023-11-15 25.85 25.85 25.81 25.81 0.0M
2023-11-14 25.66 25.66 25.66 25.66 0.0M
2023-11-13 25.09 25.09 25.09 25.09 0.0M
2023-11-10 25.15 25.15 25.10 25.10 0.0M
2023-11-09 24.91 24.94 24.91 24.94 0.0M
2023-11-08 25.27 25.27 25.18 25.18 0.0M
2023-11-07 25.28 25.28 25.28 25.28 0.0M
2023-11-06 25.43 25.43 25.31 25.31 0.0M
2023-11-02 24.51 24.52 24.51 24.52 0.0M
2023-10-31 23.67 23.67 23.67 23.67 0.0M
2023-10-30 24.14 24.14 24.14 24.14 0.0M
2023-10-27 23.78 23.83 23.78 23.78 0.0M
2023-10-26 23.56 23.56 23.56 23.56 0.0M
2023-10-25 23.87 23.87 23.87 23.87 0.0M
2023-10-24 24.36 24.42 24.36 24.42 0.0M
2023-10-23 24.05 24.05 24.05 24.05 0.0M
2023-10-20 24.15 24.15 24.11 24.13 0.1M
2023-10-17 25.10 25.10 25.02 25.02 0.0M
2023-10-16 25.25 25.25 25.24 25.24 0.0M
2023-10-13 25.20 25.22 25.04 25.04 0.0M
2023-10-10 25.32 25.32 25.31 25.31 0.0M
2023-10-06 25.05 25.05 25.05 25.05 0.0M
2023-10-04 24.82 24.86 24.77 24.79 0.0M
2023-10-03 24.83 24.86 24.82 24.82 0.0M
2023-10-02 25.14 25.14 25.14 25.14 0.0M
2023-09-29 25.48 25.48 25.24 25.24 0.0M
2023-09-28 25.09 25.19 25.09 25.19 0.0M
2023-09-27 25.12 25.17 25.12 25.17 0.0M
2023-09-25 25.24 25.24 25.24 25.24 0.0M
2023-09-22 25.55 25.56 25.32 25.32 0.1M