Nomura ETF Trust Nomura Focused Emerging Markets Equity ETF (EMEQ)

EMEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	64.15	67.95	63.90	67.84	67.84	8.82%	276,061
Jun 10, 2026	63.30	64.92	62.15	62.34	62.34	-2.51%	394,402
Jun 9, 2026	66.49	66.49	61.73	63.95	63.95	-0.37%	221,557
Jun 8, 2026	64.82	65.07	63.84	64.19	64.19	3.24%	176,172
Jun 5, 2026	65.67	65.67	62.01	62.17	62.17	-11.57%	578,150
Jun 4, 2026	69.18	70.70	68.35	70.30	70.30	-1.80%	164,862
Jun 3, 2026	72.21	72.21	70.75	71.59	71.59	-1.28%	132,971
Jun 2, 2026	71.67	72.66	71.34	72.52	72.52	2.38%	269,923
Jun 1, 2026	69.31	71.17	69.04	70.83	70.83	4.47%	106,026
May 29, 2026	68.13	68.39	67.44	67.80	67.80	-0.82%	186,092
May 28, 2026	66.73	68.82	66.28	68.36	68.36	1.37%	116,134
May 27, 2026	68.27	68.35	66.83	67.44	67.44	0.44%	203,593
May 26, 2026	65.81	67.25	65.81	67.14	67.14	5.80%	133,062
May 22, 2026	64.35	64.35	63.31	63.46	63.46	-1.41%	87,874
May 21, 2026	63.05	64.77	63.05	64.37	64.37	2.88%	150,593
May 20, 2026	60.97	62.93	60.97	62.57	62.57	3.23%	126,561
May 19, 2026	59.48	61.70	59.41	60.61	60.61	-2.02%	343,288
May 18, 2026	63.40	63.40	61.01	61.86	61.86	-0.32%	109,206
May 15, 2026	62.08	62.62	61.59	62.06	62.06	-5.18%	131,350
May 14, 2026	64.90	65.71	64.72	65.45	65.45	0.13%	106,324
May 13, 2026	64.71	65.54	63.98	65.37	65.37	4.32%	168,549
May 12, 2026	63.48	64.00	61.38	62.66	62.66	-5.65%	224,196
May 11, 2026	65.89	66.81	65.82	66.41	66.41	1.69%	195,078
May 8, 2026	64.15	65.33	64.14	65.31	65.31	4.65%	361,141
May 7, 2026	64.09	64.09	62.30	62.41	62.41	-2.09%	267,353
May 6, 2026	63.16	63.82	62.40	63.74	63.74	5.73%	262,496
May 5, 2026	58.96	60.81	58.96	60.29	60.29	4.16%	301,678
May 4, 2026	58.19	58.82	57.60	57.88	57.88	2.32%	84,915
May 1, 2026	56.08	56.96	56.00	56.57	56.57	0.82%	177,847
Apr 30, 2026	55.27	56.43	54.82	56.11	56.11	3.11%	257,786
Apr 29, 2026	54.82	54.82	54.11	54.42	54.42	0.20%	96,619
Apr 28, 2026	54.14	54.60	53.78	54.31	54.31	-1.27%	80,045
Apr 27, 2026	55.00	55.17	54.83	55.01	55.01	1.36%	197,279
Apr 24, 2026	53.71	54.31	53.47	54.27	54.27	2.32%	278,949
Apr 23, 2026	53.61	53.94	52.30	53.04	53.04	-2.14%	119,035
Apr 22, 2026	53.29	54.20	53.16	54.20	54.20	3.85%	200,616
Apr 21, 2026	53.44	53.51	52.12	52.19	52.19	-1.55%	163,961
Apr 20, 2026	52.77	53.12	52.60	53.01	53.01	-0.96%	114,610
Apr 17, 2026	53.22	54.17	53.16	53.53	53.52	2.01%	155,115
Apr 16, 2026	52.35	52.67	51.97	52.47	52.47	1.10%	80,912
Apr 15, 2026	51.77	51.94	51.41	51.90	51.90	-0.25%	159,566
Apr 14, 2026	51.14	52.03	51.00	52.03	52.03	3.56%	109,185
Apr 13, 2026	49.00	50.30	48.84	50.24	50.24	1.39%	116,414
Apr 10, 2026	49.61	49.68	49.20	49.55	49.55	0.10%	143,634
Apr 9, 2026	48.86	49.93	48.46	49.50	49.50	-0.86%	88,002
Apr 8, 2026	50.07	50.46	49.32	49.93	49.93	8.40%	235,396
Apr 7, 2026	45.82	46.06	44.88	46.06	46.06	1.09%	74,576
Apr 6, 2026	45.59	45.77	45.25	45.56	45.56	1.52%	141,860
Apr 2, 2026	43.51	45.09	43.50	44.88	44.88	-2.20%	55,015
Apr 1, 2026	45.80	46.43	45.59	45.89	45.89	1.75%	391,638

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.