MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EMSC — Sophus Capital Emerging Market Small Cap ETF
NasdaqSophus Capital Emerging Market Small Cap ETF
$25.09
+0.04(+0.15%)
- O
- 25.09
- H
- 25.09
- L
- 25.09
- V
- 11
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.09
Period Return-1.9%
Period High$27.39
Period Low$23.38
Avg Daily Volume52.9K
Total Trading Days93
EMSC — Historical OHLCV Price & Volume Table
May 21, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.09 | $25.09 | $25.09 | $25.09 | +$0.04 | +0.15% | 11 | $25.09 | $25.09 $25.09 |
| Oct 1, 2026 | $25.05 | $25.05 | $24.98 | $25.05 | +$0.01 | +0.05% | 2,058 | $24.99 | $24.98 $25.05 |
| Sep 30, 2026 | $25.05 | $25.05 | $24.97 | $25.04 | +$0.02 | +0.08% | 1,014 | $24.99 | $24.97 $25.05 |
| Sep 29, 2026 | $24.95 | $25.02 | $24.95 | $25.02 | $-0.01 | -0.02% | 217 | $24.96 | $24.95 $25.02 |
| Sep 28, 2026 | $24.96 | $25.03 | $24.96 | $25.02 | +$0.01 | +0.04% | 6,523 | $24.99 | $24.96 $25.03 |
| Sep 25, 2026 | $24.95 | $25.01 | $24.94 | $25.01 | +$0.01 | +0.02% | 22,631 | $24.96 | $24.94 $25.01 |
| Sep 24, 2026 | $24.95 | $25.01 | $24.95 | $25.01 | $-0.02 | -0.08% | 1,305 | $24.95 | $24.95 $25.01 |
| Sep 23, 2026 | $25.07 | $25.07 | $24.96 | $25.03 | +$0.02 | +0.06% | 10,515 | $24.98 | $24.96 $25.07 |
| Sep 22, 2026 | $24.93 | $25.01 | $24.93 | $25.01 | +$0.02 | +0.06% | 304 | $24.95 | $24.93 $25.01 |
| Sep 21, 2026 | $24.93 | $25.00 | $24.93 | $25.00 | +$0.24 | +0.95% | 14,415 | $24.94 | $24.93 $25.00 |
| Sep 18, 2026 | $24.91 | $25.06 | $24.42 | $24.76 | $-0.48 | -1.90% | 19,708 | $24.84 | $24.42 $25.06 |
| Sep 17, 2026 | $25.32 | $25.32 | $25.15 | $25.24 | +$0.33 | +1.32% | 5,200 | $25.22 | $25.15 $25.32 |
| Sep 16, 2026 | $24.98 | $25.01 | $24.78 | $24.91 | $-0.04 | -0.18% | 573,331 | $24.97 | $24.78 $25.01 |
| Sep 15, 2026 | $24.98 | $25.07 | $24.85 | $24.96 | $-0.37 | -1.47% | 611,449 | $24.86 | $24.85 $25.07 |
| Sep 14, 2026 | $25.20 | $25.61 | $25.20 | $25.33 | $-0.46 | -1.77% | 557,074 | $25.27 | $25.20 $25.61 |
| Sep 11, 2026 | $25.83 | $26.10 | $25.78 | $25.78 | +$0.17 | +0.65% | 4,211 | $25.82 | $25.78 $26.10 |
| Sep 10, 2026 | $25.68 | $25.97 | $25.58 | $25.62 | $-0.31 | -1.19% | 4,308 | $25.70 | $25.58 $25.97 |
| Sep 9, 2026 | $26.08 | $26.08 | $25.92 | $25.92 | $-0.02 | -0.09% | 3,761 | $26.04 | $25.92 $26.08 |
| Sep 8, 2026 | $26.26 | $26.30 | $25.92 | $25.95 | $-0.18 | -0.69% | 5,578 | $26.19 | $25.92 $26.30 |
| Sep 4, 2026 | $26.03 | $26.18 | $26.03 | $26.12 | +$0.31 | +1.22% | 4,093 | $26.10 | $26.03 $26.18 |
| Sep 3, 2026 | $25.65 | $25.86 | $25.65 | $25.81 | +$0.09 | +0.37% | 9,247 | $25.77 | $25.65 $25.86 |
| Sep 2, 2026 | $25.64 | $25.80 | $25.64 | $25.72 | +$0.09 | +0.33% | 2,832 | $25.71 | $25.64 $25.80 |
| Sep 1, 2026 | $25.79 | $25.85 | $25.63 | $25.63 | $-0.19 | -0.74% | 8,260 | $25.77 | $25.63 $25.85 |
| Aug 31, 2026 | $25.86 | $25.93 | $25.75 | $25.82 | $-0.00 | +0.00% | 3,410 | $25.82 | $25.75 $25.93 |
| Aug 28, 2026 | $26.07 | $26.07 | $25.82 | $25.82 | $-0.15 | -0.56% | 5,409 | $26.01 | $25.82 $26.07 |
| Aug 27, 2026 | $25.97 | $25.98 | $25.93 | $25.97 | +$0.25 | +0.96% | 2,025 | $25.96 | $25.93 $25.98 |
| Aug 26, 2026 | $25.84 | $26.14 | $25.69 | $25.72 | +$0.05 | +0.21% | 9,334 | $25.80 | $25.69 $26.14 |
| Aug 25, 2026 | $25.49 | $26.02 | $25.49 | $25.67 | +$0.47 | +1.85% | 17,981 | $25.70 | $25.49 $26.02 |
| Aug 24, 2026 | $25.18 | $25.27 | $25.15 | $25.20 | $-0.05 | -0.19% | 11,179 | $25.26 | $25.15 $25.27 |
| Aug 21, 2026 | $25.27 | $25.32 | $25.24 | $25.25 | $-0.00 | -0.02% | 5,987 | $25.32 | $25.24 $25.32 |