Nomura ETF Trust Nomura Focused Emerging Markets Equity ETF (EMEQ)
NASDAQ: EMEQ · Real-Time Price · USD
48.81
-0.12 (-0.25%)
At close: Feb 12, 2026, 4:00 PM EST
48.82
+0.01 (0.02%)
After-hours: Feb 12, 2026, 4:15 PM EST
EMEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 49.70 | 49.81 | 48.59 | 48.81 | 48.81 | -0.24% | 96,220 |
| Feb 11, 2026 | 48.30 | 49.02 | 47.87 | 48.93 | 48.93 | 2.01% | 147,651 |
| Feb 10, 2026 | 48.19 | 48.19 | 47.63 | 47.96 | 47.96 | -0.72% | 115,581 |
| Feb 9, 2026 | 47.67 | 48.39 | 47.42 | 48.31 | 48.31 | 1.56% | 96,703 |
| Feb 6, 2026 | 46.45 | 47.57 | 46.45 | 47.57 | 47.57 | 2.88% | 64,858 |
| Feb 5, 2026 | 46.09 | 46.55 | 45.68 | 46.24 | 46.24 | -0.13% | 63,856 |
| Feb 4, 2026 | 48.00 | 48.00 | 46.05 | 46.30 | 46.30 | -2.65% | 148,581 |
| Feb 3, 2026 | 48.00 | 48.00 | 47.00 | 47.56 | 47.56 | 1.17% | 520,534 |
| Feb 2, 2026 | 46.26 | 47.04 | 46.08 | 47.01 | 47.01 | -0.78% | 210,523 |
| Jan 30, 2026 | 47.96 | 48.36 | 47.25 | 47.38 | 47.38 | -0.48% | 62,626 |
| Jan 29, 2026 | 48.00 | 48.00 | 46.57 | 47.61 | 47.61 | -0.33% | 59,408 |
| Jan 28, 2026 | 47.52 | 47.77 | 47.17 | 47.77 | 47.77 | 2.29% | 94,500 |
| Jan 27, 2026 | 46.28 | 46.75 | 46.22 | 46.70 | 46.70 | 3.52% | 97,683 |
| Jan 26, 2026 | 44.95 | 45.25 | 44.89 | 45.11 | 45.11 | -0.67% | 90,718 |
| Jan 23, 2026 | 44.74 | 45.53 | 44.61 | 45.42 | 45.42 | 1.19% | 252,225 |
| Jan 22, 2026 | 44.76 | 44.98 | 44.59 | 44.88 | 44.88 | 1.06% | 38,172 |
| Jan 21, 2026 | 43.95 | 44.64 | 43.89 | 44.41 | 44.41 | 3.18% | 54,544 |
| Jan 20, 2026 | 43.08 | 43.41 | 42.89 | 43.04 | 43.04 | -2.16% | 63,795 |
| Jan 16, 2026 | 44.03 | 44.04 | 43.71 | 43.99 | 43.99 | 0.48% | 46,396 |
| Jan 15, 2026 | 44.03 | 44.09 | 43.66 | 43.78 | 43.78 | 0.42% | 63,180 |
| Jan 14, 2026 | 43.40 | 43.60 | 43.29 | 43.60 | 43.60 | 1.37% | 34,193 |
| Jan 13, 2026 | 43.29 | 43.29 | 42.88 | 43.01 | 43.01 | -1.56% | 32,947 |
| Jan 12, 2026 | 43.06 | 43.69 | 43.06 | 43.69 | 43.69 | 1.02% | 50,694 |
| Jan 9, 2026 | 43.00 | 43.31 | 42.83 | 43.25 | 43.25 | 0.55% | 92,852 |
| Jan 8, 2026 | 43.16 | 43.16 | 42.75 | 43.01 | 43.01 | -0.04% | 18,817 |
| Jan 7, 2026 | 43.17 | 43.21 | 42.94 | 43.03 | 43.03 | -0.96% | 61,322 |
| Jan 6, 2026 | 43.09 | 43.47 | 43.01 | 43.45 | 43.45 | 1.62% | 123,287 |
| Jan 5, 2026 | 42.74 | 42.87 | 42.36 | 42.75 | 42.75 | 1.89% | 77,798 |
| Jan 2, 2026 | 41.67 | 41.99 | 41.58 | 41.96 | 41.96 | 4.37% | 210,407 |
| Dec 31, 2025 | 40.65 | 40.65 | 40.18 | 40.20 | 40.20 | -0.84% | 13,130 |
| Dec 30, 2025 | 40.51 | 40.61 | 40.41 | 40.54 | 40.54 | 1.10% | 36,197 |
| Dec 29, 2025 | 39.79 | 40.11 | 39.79 | 40.10 | 40.10 | 1.03% | 374,691 |
| Dec 26, 2025 | 39.45 | 39.70 | 39.45 | 39.69 | 39.69 | 1.70% | 17,996 |
| Dec 24, 2025 | 39.00 | 39.08 | 38.96 | 39.03 | 39.03 | -1.99% | 3,827 |
| Dec 23, 2025 | 39.55 | 39.84 | 39.53 | 39.82 | 38.71 | 0.73% | 14,603 |
| Dec 22, 2025 | 39.56 | 39.58 | 39.35 | 39.53 | 38.43 | 0.78% | 10,099 |
| Dec 19, 2025 | 38.85 | 39.23 | 38.85 | 39.23 | 38.13 | 1.13% | 23,978 |
| Dec 18, 2025 | 38.71 | 38.99 | 38.71 | 38.79 | 37.70 | 2.46% | 13,547 |
| Dec 17, 2025 | 38.54 | 38.54 | 37.82 | 37.85 | 36.80 | -1.06% | 13,815 |
| Dec 16, 2025 | 38.21 | 38.41 | 38.09 | 38.26 | 37.19 | -1.06% | 27,650 |
| Dec 15, 2025 | 39.03 | 39.05 | 38.67 | 38.67 | 37.59 | -0.30% | 11,934 |
| Dec 12, 2025 | 39.49 | 39.49 | 38.63 | 38.79 | 37.71 | -1.53% | 49,708 |
| Dec 11, 2025 | 39.56 | 39.56 | 39.22 | 39.39 | 38.29 | -2.01% | 16,913 |
| Dec 10, 2025 | 39.79 | 40.29 | 39.77 | 40.20 | 39.08 | 1.56% | 10,076 |
| Dec 9, 2025 | 39.45 | 39.64 | 39.45 | 39.58 | 38.48 | 0.06% | 47,113 |
| Dec 8, 2025 | 39.82 | 39.82 | 39.49 | 39.56 | 38.46 | 1.20% | 27,673 |
| Dec 5, 2025 | 39.28 | 39.34 | 39.03 | 39.09 | 38.00 | 1.03% | 53,402 |
| Dec 4, 2025 | 38.99 | 39.03 | 37.25 | 38.69 | 37.61 | -1.20% | 285,945 |
| Dec 3, 2025 | 38.99 | 39.23 | 38.99 | 39.16 | 38.07 | 0.37% | 18,654 |
| Dec 2, 2025 | 39.03 | 39.10 | 38.87 | 39.02 | 37.93 | 0.58% | 22,716 |