Matthews Emerging Markets Sustainable Future Active ETF (EMSF)

EMSF
🏛️ 美国 →
28.69
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 24.33 24.34 24.23 24.23 0.0M
2024-12-30 24.32 24.44 24.28 24.39 0.0M
2024-12-27 24.45 24.52 24.45 24.51 0.0M
2024-12-26 24.74 24.81 24.73 24.76 0.0M
2024-12-24 24.88 25.00 24.88 24.91 0.0M
2024-12-23 24.61 24.84 24.61 24.83 0.0M
2024-12-20 24.60 24.87 24.60 24.72 0.0M
2024-12-19 24.61 24.72 24.57 24.62 0.0M
2024-12-18 25.13 25.13 24.51 24.52 0.0M
2024-12-17 26.10 26.12 26.10 26.11 0.0M
2024-12-16 26.21 26.21 26.08 26.08 0.0M
2024-12-13 26.26 26.31 26.24 26.28 0.0M
2024-12-12 26.31 26.31 26.31 26.31 0.0M
2024-12-11 26.70 26.73 26.66 26.73 0.0M
2024-12-10 26.79 26.81 26.75 26.76 0.0M
2024-12-09 27.13 27.24 27.13 27.24 0.0M
2024-12-06 26.36 26.42 26.36 26.42 0.0M
2024-12-05 26.36 26.43 26.35 26.38 0.0M
2024-12-04 26.32 26.32 26.32 26.32 0.0M
2024-12-03 26.12 26.29 26.12 26.26 0.0M
2024-12-02 26.09 26.22 25.97 26.19 0.0M
2024-11-29 25.98 26.02 25.98 26.01 0.0M
2024-11-27 26.21 26.21 26.17 26.19 0.0M
2024-11-25 26.12 26.12 26.10 26.10 0.0M
2024-11-22 25.80 25.88 25.80 25.86 0.0M
2024-11-21 25.74 25.90 25.74 25.90 0.0M
2024-11-20 25.79 25.89 25.77 25.89 0.0M
2024-11-19 25.45 25.67 25.45 25.62 0.0M
2024-11-18 25.48 25.52 25.47 25.49 0.0M
2024-11-15 25.39 25.39 25.39 25.39 0.0M
2024-11-14 25.61 25.62 25.61 25.62 0.0M
2024-11-13 25.76 25.76 25.73 25.73 0.0M
2024-11-12 26.16 26.16 25.88 26.01 0.0M
2024-11-11 26.48 26.48 26.48 26.48 0.0M
2024-11-08 26.54 26.54 26.54 26.54 0.0M
2024-11-07 27.47 27.47 27.47 27.47 0.0M
2024-11-06 26.94 27.10 26.94 27.09 0.0M
2024-11-05 27.41 27.42 27.40 27.42 0.0M
2024-11-04 27.14 27.14 27.01 27.04 0.0M
2024-11-01 27.15 27.15 27.03 27.03 0.0M
2024-10-31 26.99 27.16 26.99 27.11 0.0M
2024-10-30 27.20 27.20 27.16 27.17 0.0M
2024-10-29 27.43 27.45 27.40 27.42 0.0M
2024-10-28 27.61 27.68 27.59 27.62 0.0M
2024-10-25 27.25 27.25 27.12 27.12 0.0M
2024-10-24 27.22 27.22 27.22 27.22 0.0M
2024-10-23 27.28 27.38 27.28 27.28 0.0M
2024-10-22 27.37 27.37 27.36 27.36 0.0M
2024-10-21 27.36 27.36 27.36 27.36 0.0M
2024-10-18 27.44 27.44 27.42 27.42 0.0M
2024-10-17 27.13 27.13 26.99 27.07 0.0M
2024-10-16 27.40 27.47 27.40 27.44 0.0M
2024-10-15 27.38 27.38 27.30 27.30 0.0M
2024-10-14 28.19 28.19 28.19 28.19 0.0M
2024-10-11 28.44 28.44 28.43 28.43 0.0M
2024-10-10 28.25 28.27 28.21 28.27 0.0M
2024-10-09 28.36 28.36 28.31 28.31 0.0M
2024-10-08 28.49 28.61 28.34 28.61 0.0M
2024-10-07 29.59 29.64 29.43 29.59 0.0M
2024-10-04 29.24 29.31 29.15 29.31 0.0M
2024-10-03 28.55 28.69 28.55 28.69 0.0M
2024-10-02 28.91 29.19 28.91 29.19 0.0M
2024-10-01 28.40 28.41 28.40 28.41 0.0M
2024-09-30 28.75 28.75 28.21 28.26 0.0M
2024-09-27 28.48 28.48 28.40 28.42 0.0M
2024-09-26 27.99 27.99 27.73 27.97 0.0M
2024-09-25 26.70 26.70 26.64 26.64 0.0M
2024-09-24 27.02 27.10 27.02 27.10 0.0M
2024-09-23 26.33 26.33 26.33 26.33 0.0M
2024-09-20 26.44 26.44 26.22 26.25 0.0M
2024-09-19 26.32 26.42 26.17 26.37 0.0M
2024-09-18 25.80 26.07 25.80 25.86 0.0M
2024-09-17 25.94 25.94 25.91 25.91 0.0M
2024-09-16 25.81 25.81 25.81 25.81 0.0M
2024-09-13 25.69 25.79 25.69 25.75 0.0M
2024-09-12 25.50 25.61 25.41 25.61 0.0M
2024-09-11 25.48 25.50 25.48 25.49 0.0M
2024-09-10 25.20 25.20 25.07 25.15 0.0M
2024-09-09 25.19 25.38 25.19 25.37 0.0M
2024-09-06 25.56 25.56 24.98 24.99 0.0M
2024-09-05 25.63 25.75 25.62 25.68 0.0M
2024-09-04 25.55 25.60 25.55 25.58 0.0M
2024-09-03 25.95 25.95 25.70 25.71 0.0M
2024-08-30 26.14 26.19 25.99 26.13 0.0M
2024-08-29 25.87 25.89 25.81 25.81 0.0M
2024-08-28 25.77 25.79 25.60 25.64 0.0M
2024-08-27 25.79 25.88 25.79 25.84 0.0M
2024-08-26 25.79 25.83 25.77 25.81 0.0M
2024-08-23 25.78 25.94 25.78 25.90 0.0M
2024-08-22 25.92 25.92 25.61 25.64 0.0M
2024-08-21 25.79 25.86 25.79 25.86 0.0M
2024-08-20 25.62 25.62 25.62 25.62 0.0M
2024-08-19 25.91 25.91 25.89 25.91 0.0M
2024-08-16 25.60 25.60 25.55 25.55 0.0M
2024-08-15 25.17 25.38 25.17 25.35 0.0M
2024-08-14 24.97 25.02 24.97 25.02 0.0M
2024-08-13 24.96 25.16 24.96 25.14 0.0M
2024-08-12 24.99 24.99 24.93 24.93 0.0M
2024-08-09 24.72 24.89 24.72 24.80 0.0M
2024-08-08 24.50 24.77 24.50 24.74 0.0M
2024-08-07 24.58 24.58 24.28 24.28 0.0M
2024-08-06 24.10 24.27 24.10 24.27 0.0M
2024-08-05 24.07 24.43 24.07 24.35 0.0M
2024-08-02 24.71 24.77 24.71 24.77 0.0M
2024-08-01 25.47 25.47 25.13 25.17 0.0M
2024-07-31 25.79 25.80 25.79 25.80 0.0M
2024-07-30 25.46 25.50 25.28 25.49 0.0M
2024-07-29 25.59 25.59 25.59 25.59 0.0M
2024-07-26 25.61 25.61 25.53 25.57 0.0M
2024-07-25 25.45 25.45 25.30 25.30 0.0M
2024-07-24 25.94 25.94 25.53 25.53 0.0M
2024-07-23 26.08 26.08 26.08 26.08 0.0M
2024-07-22 26.32 26.32 26.32 26.32 0.0M
2024-07-19 26.31 26.31 26.16 26.16 0.0M
2024-07-18 26.30 26.33 26.26 26.33 0.0M
2024-07-17 26.53 26.53 26.53 26.53 0.0M
2024-07-16 26.91 26.94 26.91 26.94 0.0M
2024-07-15 26.80 26.80 26.72 26.72 0.0M
2024-07-12 27.01 27.10 27.01 27.10 0.0M
2024-07-11 26.79 26.79 26.69 26.69 0.0M
2024-07-10 26.45 26.49 26.44 26.49 0.0M
2024-07-09 26.49 26.56 26.49 26.56 0.0M
2024-07-08 26.47 26.47 26.38 26.40 0.0M
2024-07-05 26.60 26.65 26.60 26.65 0.0M
2024-07-03 26.34 26.62 26.34 26.54 0.0M
2024-07-02 25.93 26.04 25.93 26.04 0.0M
2024-07-01 26.10 26.26 26.10 26.18 0.0M
2024-06-28 26.11 26.11 25.92 25.92 0.0M
2024-06-27 26.13 26.17 26.13 26.13 0.0M
2024-06-26 26.38 26.40 26.30 26.40 0.0M
2024-06-25 26.24 26.38 26.24 26.38 0.0M
2024-06-24 26.59 26.64 26.34 26.34 0.0M
2024-06-21 26.59 26.59 26.43 26.43 0.0M
2024-06-20 26.87 26.87 26.68 26.68 0.0M
2024-06-18 26.77 27.05 26.77 26.89 0.0M
2024-06-17 26.61 26.72 26.52 26.72 0.0M
2024-06-14 26.44 26.52 26.44 26.52 0.0M
2024-06-13 26.61 26.61 26.57 26.57 0.0M
2024-06-12 26.63 26.70 26.63 26.64 0.0M
2024-06-11 26.40 26.46 26.27 26.44 0.0M
2024-06-10 26.26 26.56 26.26 26.43 0.0M
2024-06-07 26.42 26.53 26.25 26.25 0.0M
2024-06-06 26.44 26.59 26.44 26.59 0.0M
2024-06-05 26.21 26.48 26.21 26.48 0.0M
2024-06-04 25.86 25.91 25.83 25.91 0.0M
2024-06-03 26.30 26.30 26.26 26.26 0.0M
2024-05-31 25.83 25.84 25.83 25.84 0.0M
2024-05-30 26.23 26.30 26.23 26.30 0.0M
2024-05-29 26.28 26.28 26.28 26.28 0.0M
2024-05-28 26.67 26.69 26.67 26.68 0.0M
2024-05-24 26.47 26.69 26.47 26.57 0.0M
2024-05-23 26.85 26.85 26.36 26.45 0.0M
2024-05-22 26.82 26.82 26.69 26.69 0.0M
2024-05-21 26.85 26.85 26.83 26.83 0.0M
2024-05-20 27.09 27.18 27.09 27.16 0.0M
2024-05-17 27.21 27.37 27.21 27.29 0.0M
2024-05-16 27.10 27.23 27.08 27.22 0.0M
2024-05-15 27.00 27.10 26.94 27.10 0.0M
2024-05-14 26.64 26.78 26.64 26.78 0.0M
2024-05-13 26.70 26.70 26.59 26.60 0.0M
2024-05-10 26.49 26.49 26.49 26.49 0.0M
2024-05-09 26.70 26.70 26.70 26.70 0.0M
2024-05-08 26.54 26.54 26.49 26.54 0.0M
2024-05-07 26.77 26.79 26.77 26.79 0.0M
2024-05-06 27.20 27.23 27.20 27.23 0.0M
2024-05-03 27.19 27.27 27.19 27.27 0.0M
2024-05-02 26.81 27.22 26.75 27.15 0.0M
2024-05-01 26.22 26.22 26.17 26.17 0.0M
2024-04-30 26.37 26.48 26.21 26.21 0.0M
2024-04-29 26.47 26.60 26.42 26.60 0.0M
2024-04-26 26.30 26.39 26.28 26.39 0.0M
2024-04-25 25.67 25.97 25.65 25.95 0.0M
2024-04-24 25.91 25.96 25.84 25.90 0.0M
2024-04-23 25.57 25.72 25.57 25.70 0.0M
2024-04-22 25.01 25.20 25.01 25.20 0.0M
2024-04-19 24.89 24.91 24.74 24.76 0.0M
2024-04-18 25.17 25.17 25.07 25.07 0.0M
2024-04-17 25.22 25.22 24.95 24.99 0.0M
2024-04-16 25.21 25.21 25.04 25.17 0.1M
2024-04-15 25.80 25.80 25.45 25.45 0.0M
2024-04-12 25.89 25.89 25.74 25.74 0.0M
2024-04-11 26.56 26.56 26.56 26.56 0.0M
2024-04-10 26.25 26.32 26.24 26.32 0.0M
2024-04-09 26.65 26.70 26.65 26.70 0.0M
2024-04-08 26.47 26.47 26.41 26.41 0.0M
2024-04-05 26.28 26.45 26.28 26.36 0.0M
2024-04-04 26.73 26.73 26.30 26.30 0.0M
2024-04-03 26.19 26.38 26.19 26.38 0.0M
2024-04-02 26.43 26.44 25.79 26.44 0.0M
2024-04-01 26.30 26.34 26.30 26.33 0.0M
2024-03-28 26.01 26.02 25.95 25.95 0.0M
2024-03-27 25.95 25.95 25.85 25.93 0.0M
2024-03-26 25.83 25.88 25.74 25.79 0.0M
2024-03-25 25.93 25.93 25.93 25.93 0.0M
2024-03-22 25.68 25.80 25.68 25.80 0.0M
2024-03-21 26.04 26.05 25.86 25.97 0.0M
2024-03-20 25.81 26.00 25.81 25.92 0.0M
2024-03-19 25.74 25.78 25.70 25.70 0.0M
2024-03-18 25.80 25.80 25.73 25.73 0.0M
2024-03-15 25.69 25.69 25.55 25.55 0.0M
2024-03-14 25.86 25.86 25.79 25.79 0.0M
2024-03-13 26.06 26.13 26.06 26.06 0.0M
2024-03-12 26.20 26.33 26.20 26.32 0.0M
2024-03-11 26.04 26.07 26.03 26.03 0.0M
2024-03-08 25.70 25.77 25.67 25.67 0.0M
2024-03-07 25.84 25.84 25.62 25.77 0.0M
2024-03-06 25.75 25.77 25.68 25.71 0.0M
2024-03-05 25.67 25.67 25.50 25.52 0.0M
2024-03-04 26.04 26.08 26.01 26.04 0.0M
2024-03-01 26.09 26.22 26.09 26.22 0.0M
2024-02-29 25.48 25.62 25.48 25.58 0.0M
2024-02-28 25.27 25.33 25.25 25.28 0.0M
2024-02-27 25.75 25.75 25.75 25.75 0.0M
2024-02-26 25.74 25.74 25.56 25.68 0.0M
2024-02-23 25.56 25.60 25.56 25.60 0.0M
2024-02-22 25.37 25.37 25.37 25.37 0.0M
2024-02-21 24.92 24.98 24.92 24.98 0.0M
2024-02-20 25.15 25.15 24.90 24.95 0.0M
2024-02-16 25.20 25.20 25.15 25.15 0.0M
2024-02-15 24.89 24.89 24.89 24.89 0.0M
2024-02-14 24.62 24.62 24.62 24.62 0.0M
2024-02-13 24.01 24.01 24.01 24.01 0.0M
2024-02-12 24.73 24.77 24.67 24.72 0.0M
2024-02-09 24.50 24.67 24.44 24.65 0.0M
2024-02-08 24.45 24.50 24.40 24.43 0.0M
2024-02-07 24.62 24.62 24.62 24.62 0.0M
2024-02-06 24.64 24.65 24.64 24.65 0.0M
2024-02-05 24.08 24.08 23.98 24.01 0.0M
2024-02-02 24.09 24.09 24.04 24.04 0.0M
2024-02-01 24.26 24.26 24.26 24.26 0.0M
2024-01-31 24.15 24.28 24.07 24.07 0.0M
2024-01-30 24.17 24.26 24.17 24.23 0.0M
2024-01-29 24.42 24.48 24.39 24.46 0.0M
2024-01-26 24.43 24.51 24.43 24.47 0.0M
2024-01-25 24.84 24.84 24.62 24.62 0.0M
2024-01-24 25.01 25.02 25.01 25.02 0.0M
2024-01-23 24.58 24.78 24.58 24.77 0.0M
2024-01-22 24.58 24.58 24.54 24.56 0.0M
2024-01-19 24.89 24.93 24.89 24.93 0.0M
2024-01-18 24.60 24.67 24.60 24.64 0.0M
2024-01-17 24.44 24.56 24.38 24.50 0.0M
2024-01-16 24.91 24.91 24.83 24.86 0.0M
2024-01-12 25.40 25.41 25.28 25.32 0.0M
2024-01-11 25.16 25.16 25.16 25.16 0.0M
2024-01-10 24.83 24.85 24.80 24.84 0.0M
2024-01-09 24.83 24.84 24.81 24.81 0.0M
2024-01-08 25.27 25.37 25.27 25.36 0.0M
2024-01-05 25.26 25.42 25.23 25.23 0.1M
2024-01-04 25.18 25.18 25.07 25.08 0.0M
2024-01-03 25.10 25.20 25.10 25.17 0.0M
2024-01-02 25.15 25.15 25.06 25.12 0.0M