Nomura ETF Trust Nomura Focused Emerging Markets Equity ETF (EMEQ)
NASDAQ: EMEQ · Real-Time Price · USD
57.03
-0.55 (-0.95%)
At close: Nov 13, 2026, 4:00 PM EST
57.03
0.00 (0.00%)
After-hours: Nov 13, 2026, 7:30 PM EST
EMEQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 57.22 | 57.41 | 56.33 | 57.03 | 57.03 | -0.96% | 380,317 |
| Nov 12, 2026 | 56.91 | 58.02 | 56.91 | 57.58 | 57.58 | -1.70% | 68,501 |
| Nov 11, 2026 | 58.25 | 59.11 | 58.02 | 58.58 | 58.58 | 3.79% | 83,148 |
| Nov 10, 2026 | 56.51 | 57.18 | 55.98 | 56.44 | 56.44 | -1.33% | 120,537 |
| Nov 9, 2026 | 56.01 | 57.49 | 55.89 | 57.20 | 57.20 | 3.56% | 97,447 |
| Nov 6, 2026 | 55.49 | 55.81 | 54.92 | 55.24 | 55.23 | 2.66% | 248,934 |
| Nov 5, 2026 | 56.95 | 57.02 | 53.63 | 53.80 | 53.80 | -8.23% | 275,868 |
| Nov 4, 2026 | 59.19 | 59.69 | 58.58 | 58.63 | 58.63 | -0.92% | 63,289 |
| Nov 3, 2026 | 59.29 | 59.57 | 58.85 | 59.17 | 59.17 | 0.73% | 103,181 |
| Nov 2, 2026 | 60.25 | 60.47 | 58.63 | 58.74 | 58.74 | 0.77% | 443,726 |
| Oct 30, 2026 | 58.54 | 58.93 | 57.73 | 58.29 | 58.29 | -3.77% | 320,198 |
| Oct 29, 2026 | 60.48 | 60.78 | 60.06 | 60.58 | 60.58 | -1.42% | 49,726 |
| Oct 28, 2026 | 60.99 | 61.65 | 60.86 | 61.45 | 61.45 | 3.11% | 211,673 |
| Oct 27, 2026 | 59.31 | 59.82 | 59.11 | 59.60 | 59.60 | 2.31% | 61,417 |
| Oct 26, 2026 | 57.88 | 58.66 | 57.63 | 58.25 | 58.25 | -0.47% | 65,760 |
| Oct 23, 2026 | 58.07 | 58.68 | 58.07 | 58.52 | 58.52 | 1.67% | 49,574 |
| Oct 22, 2026 | 58.31 | 58.50 | 57.31 | 57.56 | 57.56 | -3.23% | 102,300 |
| Oct 21, 2026 | 59.98 | 59.98 | 59.21 | 59.48 | 59.48 | 0.99% | 134,920 |
| Oct 20, 2026 | 58.44 | 59.40 | 58.38 | 58.89 | 58.89 | -0.25% | 184,714 |
| Oct 19, 2026 | 59.59 | 59.68 | 59.02 | 59.04 | 59.04 | 1.18% | 198,737 |
| Oct 16, 2026 | 59.34 | 59.34 | 58.14 | 58.35 | 58.35 | -2.24% | 102,661 |
| Oct 15, 2026 | 58.26 | 59.69 | 58.12 | 59.69 | 59.69 | -1.10% | 82,535 |
| Oct 14, 2026 | 60.75 | 61.13 | 60.22 | 60.35 | 60.35 | -2.43% | 74,369 |
| Oct 13, 2026 | 61.16 | 61.92 | 61.05 | 61.86 | 61.86 | -1.93% | 224,562 |
| Oct 12, 2026 | 63.78 | 63.78 | 63.05 | 63.08 | 63.08 | -2.51% | 114,535 |
| Oct 9, 2026 | 65.00 | 65.00 | 64.40 | 64.70 | 64.70 | 1.07% | 77,530 |
| Oct 8, 2026 | 64.94 | 65.01 | 63.69 | 64.02 | 64.02 | -3.56% | 123,773 |
| Oct 7, 2026 | 65.84 | 66.56 | 65.51 | 66.38 | 66.38 | -1.23% | 59,388 |
| Oct 6, 2026 | 67.83 | 67.83 | 67.17 | 67.21 | 67.21 | -1.75% | 148,978 |
| Oct 5, 2026 | 67.68 | 68.58 | 67.68 | 68.41 | 68.41 | 1.80% | 227,701 |
| Oct 2, 2026 | 66.97 | 67.28 | 66.55 | 67.20 | 67.20 | 1.64% | 106,675 |
| Oct 1, 2026 | 65.63 | 66.21 | 65.00 | 66.12 | 66.11 | 0.67% | 68,555 |
| Sep 30, 2026 | 66.08 | 66.08 | 65.44 | 65.68 | 65.68 | -0.83% | 83,812 |
| Sep 29, 2026 | 66.07 | 66.25 | 65.73 | 66.22 | 66.22 | 0.80% | 123,481 |
| Sep 28, 2026 | 65.90 | 66.00 | 64.93 | 65.70 | 65.70 | -2.62% | 63,892 |
| Sep 25, 2026 | 67.20 | 67.53 | 66.77 | 67.47 | 67.47 | 1.62% | 251,847 |
| Sep 24, 2026 | 66.84 | 66.86 | 66.09 | 66.39 | 66.39 | -1.06% | 66,709 |
| Sep 23, 2026 | 68.02 | 68.02 | 66.79 | 67.10 | 67.10 | -2.16% | 155,093 |
| Sep 22, 2026 | 67.33 | 68.65 | 67.30 | 68.58 | 68.58 | 0.99% | 93,363 |
| Sep 21, 2026 | 67.00 | 68.02 | 66.71 | 67.91 | 67.91 | 4.45% | 109,385 |
| Sep 18, 2026 | 64.73 | 65.08 | 64.39 | 65.02 | 65.02 | 0.10% | 91,765 |
| Sep 17, 2026 | 64.64 | 65.08 | 64.51 | 64.95 | 64.95 | 2.47% | 54,634 |
| Sep 16, 2026 | 64.29 | 64.36 | 62.91 | 63.38 | 63.38 | -0.09% | 81,946 |
| Sep 15, 2026 | 63.92 | 63.92 | 63.16 | 63.44 | 63.44 | 0.02% | 91,777 |
| Sep 14, 2026 | 63.70 | 64.04 | 63.07 | 63.43 | 63.43 | -4.69% | 56,412 |
| Sep 11, 2026 | 66.73 | 66.74 | 66.34 | 66.55 | 66.55 | 1.36% | 72,581 |
| Sep 10, 2026 | 66.21 | 66.26 | 65.57 | 65.66 | 65.66 | -2.87% | 420,363 |
| Sep 9, 2026 | 67.51 | 68.03 | 67.22 | 67.60 | 67.60 | -0.28% | 74,275 |
| Sep 8, 2026 | 68.13 | 68.32 | 67.74 | 67.79 | 67.79 | 1.15% | 48,678 |
| Sep 4, 2026 | 65.66 | 67.08 | 65.66 | 67.02 | 67.02 | 2.96% | 46,952 |