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%
EMSF — Matthews Emerging Markets Sustainable Future Active ETF
NYSE ArcaMatthews Emerging Markets Sustainable Future Active ETF
$39.72
+0.30(+0.75%)
- O
- 39.72
- H
- 39.72
- L
- 39.72
- V
- 281.78
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$39.72
Period Return+65.35%
Period High$48.05
Period Low$23.93
Avg Daily Volume4.1K
Total Trading Days365
EMSF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $39.72 | $39.72 | $39.72 | $39.72 | +$0.30 | +0.75% | 282 | $39.80 | $39.72 $39.72 |
| Oct 1, 2026 | $39.23 | $39.47 | $39.05 | $39.42 | +$0.14 | +0.35% | 1,396 | $39.31 | $39.05 $39.47 |
| Sep 30, 2026 | $39.28 | $39.28 | $39.28 | $39.28 | $-0.14 | -0.36% | 64 | $39.29 | $39.28 $39.28 |
| Sep 29, 2026 | $39.32 | $39.49 | $39.32 | $39.42 | +$0.17 | +0.42% | 1,095 | $39.41 | $39.32 $39.49 |
| Sep 28, 2026 | $39.27 | $39.27 | $39.06 | $39.26 | $-0.83 | -2.06% | 1,817 | $39.11 | $39.06 $39.27 |
| Sep 25, 2026 | $40.02 | $40.08 | $39.94 | $40.08 | +$0.47 | +1.18% | 3,427 | $40.02 | $39.94 $40.08 |
| Sep 24, 2026 | $39.69 | $39.92 | $39.53 | $39.62 | $-0.26 | -0.64% | 4,771 | $39.76 | $39.53 $39.92 |
| Sep 23, 2026 | $40.02 | $40.10 | $39.87 | $39.87 | $-0.51 | -1.27% | 1,461 | $39.97 | $39.87 $40.10 |
| Sep 22, 2026 | $40.22 | $40.40 | $40.16 | $40.39 | +$0.22 | +0.54% | 1,330 | $40.26 | $40.16 $40.40 |
| Sep 21, 2026 | $39.67 | $40.50 | $39.67 | $40.17 | +$1.36 | +3.51% | 10,713 | $39.95 | $39.67 $40.50 |
| Sep 18, 2026 | $38.66 | $38.81 | $38.61 | $38.81 | +$0.14 | +0.36% | 7,314 | $38.63 | $38.61 $38.81 |
| Sep 17, 2026 | $38.45 | $38.88 | $38.45 | $38.67 | +$0.66 | +1.72% | 3,586 | $38.71 | $38.45 $38.88 |
| Sep 16, 2026 | $38.26 | $38.36 | $38.01 | $38.01 | $-0.06 | -0.15% | 627 | $38.28 | $38.01 $38.36 |
| Sep 15, 2026 | $38.04 | $38.07 | $38.03 | $38.07 | $-0.34 | -0.87% | 578 | $38.05 | $38.03 $38.07 |
| Sep 14, 2026 | $38.59 | $38.62 | $38.38 | $38.40 | $-1.03 | -2.62% | 21,623 | $38.53 | $38.38 $38.62 |
| Sep 11, 2026 | $39.48 | $39.48 | $39.44 | $39.44 | +$0.39 | +0.99% | 307 | $39.46 | $39.44 $39.48 |
| Sep 10, 2026 | $39.11 | $39.11 | $39.00 | $39.05 | $-0.97 | -2.41% | 2,298 | $39.07 | $39.00 $39.11 |
| Sep 9, 2026 | $40.06 | $40.08 | $40.02 | $40.02 | $-0.09 | -0.24% | 871 | $40.07 | $40.02 $40.08 |
| Sep 8, 2026 | $40.16 | $40.33 | $40.09 | $40.11 | $-0.05 | -0.13% | 2,291 | $40.27 | $40.09 $40.33 |
| Sep 4, 2026 | $40.02 | $40.18 | $40.02 | $40.16 | +$0.67 | +1.68% | 1,218 | $40.12 | $40.02 $40.18 |
| Sep 3, 2026 | $39.03 | $39.52 | $39.03 | $39.50 | +$0.13 | +0.34% | 2,167 | $39.27 | $39.03 $39.52 |
| Sep 2, 2026 | $39.25 | $39.36 | $39.25 | $39.36 | +$0.23 | +0.58% | 314 | $39.29 | $39.25 $39.36 |
| Sep 1, 2026 | $39.30 | $39.43 | $39.14 | $39.14 | $-0.19 | -0.49% | 2,014 | $39.30 | $39.14 $39.43 |
| Aug 31, 2026 | $39.42 | $39.42 | $39.26 | $39.33 | $-0.13 | -0.33% | 831 | $39.35 | $39.26 $39.42 |
| Aug 28, 2026 | $39.72 | $39.72 | $39.46 | $39.46 | $-0.40 | -1.01% | 515 | $39.69 | $39.46 $39.72 |
| Aug 27, 2026 | $39.80 | $39.86 | $39.68 | $39.86 | +$0.11 | +0.28% | 2,080 | $39.75 | $39.68 $39.86 |
| Aug 26, 2026 | $39.69 | $39.82 | $39.61 | $39.75 | $-0.07 | -0.16% | 1,627 | $39.75 | $39.61 $39.82 |
| Aug 25, 2026 | $39.68 | $39.81 | $39.68 | $39.81 | +$0.71 | +1.81% | 8,394 | $39.69 | $39.68 $39.81 |
| Aug 24, 2026 | $39.19 | $39.19 | $39.08 | $39.11 | $-0.43 | -1.08% | 1,459 | $39.14 | $39.08 $39.19 |
| Aug 21, 2026 | $39.61 | $39.65 | $39.50 | $39.53 | $-0.11 | -0.28% | 1,415 | $39.61 | $39.50 $39.65 |