Nomura ETF Trust Nomura Focused International Core ETF (EXUS)
NASDAQ: EXUS · Real-Time Price · USD
26.70
-0.76 (-2.77%)
May 15, 2026, 4:00 PM EDT - Market closed
EXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 26.97 | 26.97 | 26.59 | 26.70 | 26.70 | -2.75% | 3,737 |
| May 14, 2026 | 27.48 | 27.56 | 27.34 | 27.46 | 27.46 | -0.07% | 4,230 |
| May 13, 2026 | 27.31 | 27.59 | 27.31 | 27.48 | 27.48 | 0.66% | 3,479 |
| May 12, 2026 | 27.24 | 27.34 | 27.02 | 27.30 | 27.30 | -1.02% | 23,973 |
| May 11, 2026 | 27.56 | 27.67 | 27.56 | 27.58 | 27.58 | -0.43% | 2,092 |
| May 8, 2026 | 27.71 | 27.76 | 27.56 | 27.69 | 27.69 | 1.13% | 5,650 |
| May 7, 2026 | 27.94 | 27.94 | 27.38 | 27.39 | 27.39 | -1.53% | 181,904 |
| May 6, 2026 | 27.43 | 27.81 | 27.43 | 27.81 | 27.81 | 2.90% | 28,337 |
| May 5, 2026 | 26.69 | 27.11 | 26.69 | 27.03 | 27.03 | 1.73% | 4,743 |
| May 4, 2026 | 26.83 | 26.83 | 26.46 | 26.57 | 26.57 | -0.67% | 2,029 |
| May 1, 2026 | 26.77 | 26.77 | 26.75 | 26.75 | 26.75 | 0.02% | 250 |
| Apr 30, 2026 | 26.25 | 26.74 | 26.25 | 26.74 | 26.74 | 2.47% | 420 |
| Apr 29, 2026 | 26.06 | 26.10 | 26.06 | 26.10 | 26.10 | -1.01% | 693 |
| Apr 28, 2026 | 26.35 | 26.39 | 26.35 | 26.36 | 26.36 | -1.22% | 739 |
| Apr 27, 2026 | 26.80 | 26.80 | 26.63 | 26.69 | 26.69 | -0.76% | 2,212 |
| Apr 24, 2026 | 26.63 | 26.90 | 26.39 | 26.89 | 26.89 | 1.86% | 4,661 |
| Apr 23, 2026 | 26.43 | 26.43 | 26.36 | 26.40 | 26.40 | -1.74% | 1,609 |
| Apr 22, 2026 | 26.74 | 27.20 | 26.74 | 26.87 | 26.87 | 0.62% | 2,700 |
| Apr 21, 2026 | 27.14 | 27.14 | 26.67 | 26.70 | 26.70 | -1.61% | 2,655 |
| Apr 20, 2026 | 26.83 | 27.14 | 26.83 | 27.14 | 27.14 | 0.06% | 2,953 |
| Apr 17, 2026 | 26.76 | 27.14 | 26.76 | 27.13 | 27.13 | 2.36% | 8,884 |
| Apr 16, 2026 | 26.60 | 26.60 | 26.48 | 26.50 | 26.50 | -0.86% | 1,469 |
| Apr 15, 2026 | 26.68 | 26.75 | 26.68 | 26.73 | 26.73 | 0.18% | 552 |
| Apr 14, 2026 | 26.56 | 26.71 | 26.56 | 26.68 | 26.68 | 1.18% | 2,922 |
| Apr 13, 2026 | 26.23 | 26.40 | 26.23 | 26.37 | 26.37 | 1.62% | 13,446 |
| Apr 10, 2026 | 26.03 | 26.03 | 25.94 | 25.95 | 25.95 | 0.33% | 2,001 |
| Apr 9, 2026 | 25.76 | 26.08 | 25.75 | 25.87 | 25.87 | -0.01% | 4,572 |
| Apr 8, 2026 | 25.68 | 25.87 | 25.68 | 25.87 | 25.87 | 5.46% | 14,944 |
| Apr 7, 2026 | 24.53 | 24.53 | 24.35 | 24.53 | 24.53 | -0.02% | 3,035 |
| Apr 6, 2026 | 24.46 | 24.59 | 24.37 | 24.53 | 24.53 | 0.66% | 2,639 |
| Apr 2, 2026 | 24.35 | 24.41 | 24.35 | 24.37 | 24.37 | -1.10% | 2,233 |
| Apr 1, 2026 | 24.77 | 24.77 | 24.54 | 24.64 | 24.64 | 1.85% | 3,644 |
| Mar 31, 2026 | 23.73 | 24.20 | 23.70 | 24.20 | 24.20 | 3.40% | 6,600 |
| Mar 30, 2026 | 23.56 | 23.61 | 23.32 | 23.40 | 23.40 | -0.99% | 2,885 |
| Mar 27, 2026 | 23.85 | 23.85 | 23.60 | 23.63 | 23.63 | -0.99% | 2,278 |
| Mar 26, 2026 | 24.16 | 24.16 | 23.84 | 23.87 | 23.87 | -2.87% | 1,802 |
| Mar 25, 2026 | 24.54 | 24.68 | 24.54 | 24.58 | 24.58 | 1.13% | 2,257 |
| Mar 24, 2026 | 24.13 | 24.44 | 24.05 | 24.30 | 24.30 | -0.37% | 6,327 |
| Mar 23, 2026 | 24.54 | 24.63 | 24.19 | 24.39 | 24.39 | 2.72% | 1,115 |
| Mar 20, 2026 | 24.27 | 24.27 | 23.75 | 23.75 | 23.75 | -2.74% | 1,860 |
| Mar 19, 2026 | 24.04 | 24.41 | 24.04 | 24.41 | 24.41 | -0.15% | 2,447 |
| Mar 18, 2026 | 24.81 | 24.81 | 24.45 | 24.45 | 24.45 | -1.63% | 7,615 |
| Mar 17, 2026 | 24.91 | 25.00 | 24.80 | 24.85 | 24.85 | 0.79% | 3,630 |
| Mar 16, 2026 | 24.66 | 24.76 | 24.65 | 24.66 | 24.66 | 2.10% | 3,458 |
| Mar 13, 2026 | 24.23 | 24.25 | 24.15 | 24.15 | 24.15 | -0.81% | 870 |
| Mar 12, 2026 | 24.47 | 24.71 | 24.35 | 24.35 | 24.35 | -2.89% | 1,019 |
| Mar 11, 2026 | 25.04 | 25.12 | 24.93 | 25.08 | 25.08 | -0.49% | 15,778 |
| Mar 10, 2026 | 25.49 | 25.49 | 25.20 | 25.20 | 25.20 | -0.17% | 1,066 |
| Mar 9, 2026 | 24.76 | 25.24 | 24.56 | 25.24 | 25.24 | 0.48% | 6,556 |
| Mar 6, 2026 | 25.11 | 25.12 | 25.11 | 25.12 | 25.12 | -1.21% | 1,052 |