Skip to main content
EMSC logo

Sophus Capital Emerging Market Small Cap ETF

EMSCNASDAQSophusEquity

$25.09Today:- (-)

As of Oct 14, 2026 close

Assets (AUM)
$3.26M
Expense ratio
0.85%
Dividend yield
-
Holdings
8
52-week range
$23.38$27.39
Volume (live)
-
Avg. volume (3M)
62.09K

EMSC ETF Historical Prices: Sophus Capital Emerging Market Small Cap ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

EMSC Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

EMSC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily101 records
Showing 1-50 of 101
Scroll for more columns
EMSC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 14, 202625.0925.0925.0925.0925.0925
Oct 13, 202625.0925.0925.0925.0925.0925
Oct 12, 202625.0925.0925.0925.0925.0923
Oct 9, 202625.0925.0925.0925.0925.0988
Oct 8, 202625.0925.0925.0925.0925.092.02K
Oct 7, 202623.6123.6123.6123.6123.61351
Oct 6, 202624.0624.0624.0624.0624.0620
Oct 5, 202624.9225.0524.9225.0525.05276
Oct 2, 202625.0925.0925.0925.0925.0911
Oct 1, 202625.0525.0524.9825.0525.052.06K
Sep 30, 202625.0525.0524.9725.0425.041.01K
Sep 29, 202624.9525.0224.9525.0225.02217
Sep 28, 202624.9625.0224.9625.0225.026.52K
Sep 25, 202624.9525.0124.9425.0125.0122.63K
Sep 24, 202624.9525.0024.9525.0025.001.30K
Sep 23, 202625.0725.0724.9625.0225.0210.52K
Sep 22, 202624.9325.0124.9325.0125.01304
Sep 21, 202624.9325.0024.9325.0025.0014.41K
Sep 18, 202624.9125.0524.4224.7624.7619.71K
Sep 17, 202625.3225.3225.1525.2425.245.20K
Sep 16, 202624.9825.0124.7824.9124.91573.33K
Sep 15, 202624.9825.0724.8524.9524.95611.45K
Sep 14, 202625.2025.6125.2025.3325.33557.07K
Sep 11, 202625.8326.0925.7825.7825.784.21K
Sep 10, 202625.6825.9725.5825.6125.614.31K
Sep 9, 202626.0826.0825.9225.9225.923.76K
Sep 8, 202626.2626.3025.9225.9525.955.58K
Sep 4, 202626.0226.1826.0226.1226.124.09K
Sep 3, 202625.6525.8625.6525.8125.819.25K
Sep 2, 202625.6425.8025.6425.7125.712.83K
Sep 1, 202625.7925.8525.6325.6325.638.26K
Aug 31, 202625.8625.9325.7525.8225.823.41K
Aug 28, 202626.0726.0725.8225.8225.825.41K
Aug 27, 202625.9725.9825.9325.9725.972.02K
Aug 26, 202625.8426.1425.6925.7225.729.33K
Aug 25, 202625.4926.0225.4925.6625.6617.98K
Aug 24, 202625.1825.2725.1525.2025.2011.18K
Aug 21, 202625.2725.3225.2425.2525.255.99K
Aug 20, 202625.2425.5025.2425.2525.252.15K
Aug 19, 202625.4325.4825.3025.3225.329.36K
Aug 18, 202625.1625.5025.0525.0725.066.17K
Aug 17, 202625.6825.7525.5825.5825.585.41K
Aug 14, 202625.5525.5525.4725.5125.511.26K
Aug 13, 202625.6325.6825.5925.5925.594.60K
Aug 12, 202625.7526.1425.6725.7025.703.66K
Aug 11, 202625.4725.4825.3825.3825.384.11K
Aug 10, 202625.4825.5025.3825.3925.392.09K
Aug 7, 202625.5125.8025.2725.5525.556.36K
Aug 6, 202624.6626.7324.6625.4825.485.75K
Aug 5, 202625.1825.6925.1325.1325.134.30K
Show:
of 101

Source: Daily exchange trading data. Data as of Oct 14, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Sophus Capital Emerging Market Small Cap ETF Historical Prices

What is OHLC data for EMSC?

OHLC stands for Open, High, Low, Close - the four key price points for EMSC during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for EMSC?

The adjusted close price for EMSC is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does EMSC price history go?

EMSC historical price data is available from the ETF's inception on May 19, 2026. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for EMSC data?

EMSC historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for EMSC?

Trading volume for EMSC indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.