Stock listing
NYSE Arca:EMSF Matthews Emerging Markets Sustainable Future Active ETF Stock
Follow Matthews Emerging Markets Sustainable Future Active ETF into a list and get an email when it puts out news.
Share price · AMEX:EMSF
$34.53 USD +0.20 (+0.6%)
Close on Nov 3, 2026
- Day range
- $34.46 – $34.70 USDNov 3, 2026
- Volume
- 15,730 sharesNov 3, 2026
- 52-week range
- $26.75 – $48.05 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $140,375 USDMedian day 1,950 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · AMEX:EMSF · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $34.53 | +0.202 | +0.6% | $34.62 | $34.70 | $34.46 | 15,730 | |
| $34.33 | -0.044 | -0.1% | $34.79 | $34.79 | $34.33 | 2,054 | |
| $34.37 | -1.221 | -3.4% | $34.49 | $34.54 | $34.12 | 11,685 | |
| $35.59 | -0.262 | -0.7% | $35.66 | $35.66 | $35.41 | 2,605 | |
| $35.86 | +0.563 | +1.6% | $35.74 | $35.87 | $35.73 | 4,450 | |
| $35.29 | +0.535 | +1.5% | $34.98 | $35.30 | $34.98 | 2,729 | |
| $34.76 | -0.675 | -1.9% | $34.51 | $34.92 | $34.51 | 8,274 | |
| $35.43 | -0.094 | -0.3% | $35.38 | $35.43 | $35.38 | 600 | |
| $35.53 | -1.141 | -3.1% | $35.67 | $35.67 | $35.53 | 2,800 | |
| $36.67 | -0.072 | -0.2% | $36.63 | $36.69 | $36.41 | 2,400 | |
| $36.74 | +0.052 | +0.1% | $36.65 | $36.80 | $36.65 | 2,100 | |
| $36.69 | +0.224 | +0.6% | $36.84 | $36.87 | $36.69 | 3,400 | |
| $36.46 | -0.807 | -2.2% | $36.78 | $36.78 | $36.40 | 7,900 | |
| $37.27 | -0.432 | -1.1% | $36.78 | $37.27 | $36.78 | 600 | |
| $37.70 | -0.885 | -2.3% | $37.99 | $37.99 | $37.69 | 1,500 | |
| $38.59 | -0.427 | -1.1% | $38.52 | $38.59 | $38.52 | 1,000 | |
| $39.02 | -0.494 | -1.3% | $39.07 | $39.08 | $39.02 | 400 | |
| $39.51 | +0.505 | +1.3% | $39.56 | $39.56 | $39.47 | 500 | |
| $39.00 | -0.752 | -1.9% | $39.26 | $39.26 | $38.95 | 1,800 | |
| $39.76 | -0.694 | -1.7% | $39.69 | $39.86 | $39.69 | 1,900 | |
| $40.45 | -0.187 | -0.5% | $40.67 | $40.67 | $40.45 | 400 | |
| $40.64 | +0.744 | +1.9% | $40.67 | $40.67 | $40.60 | 5,100 | |
| $39.89 | +0.473 | +1.2% | $39.72 | $39.89 | $39.72 | 300 | |
| $39.42 | +0.139 | +0.4% | $39.23 | $39.47 | $39.05 | 1,400 | |
| $39.28 | -0.141 | -0.4% | $39.28 | $39.28 | $39.28 | 100 | |
| $39.42 | +0.165 | +0.4% | $39.32 | $39.49 | $39.32 | 1,100 | |
| $39.26 | -0.827 | -2.1% | $39.27 | $39.27 | $39.06 | 1,800 | |
| $40.08 | +0.468 | +1.2% | $40.02 | $40.08 | $39.94 | 3,400 | |
| $39.62 | -0.256 | -0.6% | $39.69 | $39.92 | $39.53 | 4,800 | |
| $39.87 | -0.513 | -1.3% | $40.02 | $40.10 | $39.87 | 1,500 | |
| $40.39 | +0.218 | +0.5% | $40.22 | $40.40 | $40.16 | 1,300 | |
| $40.17 | +1.361 | +3.5% | $39.67 | $40.50 | $39.67 | 10,700 | |
| $38.81 | +0.138 | +0.4% | $38.66 | $38.81 | $38.61 | 7,300 | |
| $38.67 | +0.656 | +1.7% | $38.45 | $38.88 | $38.45 | 3,600 | |
| $38.01 | -0.056 | -0.1% | $38.26 | $38.36 | $38.01 | 600 | |
| $38.07 | -0.336 | -0.9% | $38.04 | $38.07 | $38.03 | 600 | |
| $38.40 | -1.032 | -2.6% | $38.59 | $38.62 | $38.38 | 21,600 | |
| $39.44 | +0.385 | +1.0% | $39.48 | $39.48 | $39.44 | 300 | |
| $39.05 | -0.966 | -2.4% | $39.11 | $39.11 | $39.00 | 2,300 | |
| $40.02 | -0.094 | -0.2% | $40.06 | $40.08 | $40.02 | 900 | |
| $40.11 | -0.054 | -0.1% | $40.16 | $40.33 | $40.09 | 2,300 | |
| $40.17 | +0.666 | +1.7% | $40.02 | $40.18 | $40.02 | 1,200 | |
| $39.50 | +0.135 | +0.3% | $39.03 | $39.52 | $39.03 | 2,200 | |
| $39.36 | +0.228 | +0.6% | $39.25 | $39.36 | $39.25 | 300 | |
| $39.14 | -0.192 | -0.5% | $39.30 | $39.43 | $39.14 | 2,000 | |
| $39.33 | -0.128 | -0.3% | $39.42 | $39.42 | $39.26 | 800 | |
| $39.46 | -0.404 | -1.0% | $39.72 | $39.72 | $39.46 | 500 | |
| $39.86 | +0.113 | +0.3% | $39.80 | $39.86 | $39.68 | 2,100 | |
| $39.75 | -0.065 | -0.2% | $39.69 | $39.82 | $39.61 | 1,600 | |
| $39.81 | +0.706 | +1.8% | $39.68 | $39.81 | $39.68 | 8,400 | |
| $39.11 | -0.427 | -1.1% | $39.19 | $39.19 | $39.08 | 1,500 | |
| $39.53 | -0.111 | -0.3% | $39.61 | $39.65 | $39.50 | 1,400 | |
| $39.64 | +0.237 | +0.6% | $39.55 | $39.64 | $39.54 | 2,600 | |
| $39.41 | +0.264 | +0.7% | $39.79 | $39.79 | $39.28 | 1,500 | |
| $39.14 | -1.11 | -2.8% | $39.24 | $39.24 | $38.99 | 4,500 | |
| $40.25 | +0.406 | +1.0% | $40.57 | $40.57 | $40.25 | 600 | |
| $39.85 | +0.046 | +0.1% | $39.75 | $39.91 | $39.75 | 5,600 | |
| $39.80 | +0.234 | +0.6% | $39.99 | $39.99 | $39.80 | 1,200 | |
| $39.57 | +1.188 | +3.1% | $39.54 | $39.57 | $39.44 | 1,500 | |
| $38.38 | 0.00 | 0.0% | $38.38 | $38.38 | $38.38 | 4,100 | |
| $38.38 | -0.01 | 0.0% | $38.43 | $38.43 | $38.36 | 1,300 | |
| $38.39 | +0.346 | +0.9% | $38.31 | $38.40 | $38.31 | 1,200 | |
| $38.04 | -0.536 | -1.4% | $37.91 | $38.39 | $37.13 | 4,200 | |
| $38.58 | -0.094 | -0.2% | $38.82 | $38.82 | $38.52 | 14,300 | |
| $38.67 | +1.17 | +3.1% | $38.69 | $38.69 | $37.95 | 12,000 | |
| $37.50 | +0.427 | +1.2% | $37.27 | $37.56 | $37.23 | 21,800 |
- Ticker
- NYSE Arca:EMSF
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Matthews Emerging Markets Sustainable Future Active ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Matthews Emerging Markets Sustainable Future Active ETF.