Neuberger Berman Emerging Markets Debt Hard Currency ETF (NEMD)
NYSEARCA: NEMD · Real-Time Price · USD
51.72
-0.19 (-0.36%)
Nov 3, 2025, 1:21 PM EST - Market open
NEMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 52.01 | 52.01 | 51.85 | 51.75 | - | -0.30% | 3,313 |
| Oct 31, 2025 | 51.90 | 51.98 | 51.80 | 51.91 | 51.91 | 0.48% | 20,669 |
| Oct 30, 2025 | 51.70 | 51.75 | 51.59 | 51.66 | 51.66 | -0.59% | 1,313 |
| Oct 29, 2025 | 51.97 | 52.05 | 51.97 | 51.97 | 51.97 | -0.02% | 12,105 |
| Oct 28, 2025 | 51.93 | 51.98 | 51.93 | 51.98 | 51.98 | -0.55% | 1,770 |
| Oct 27, 2025 | 52.19 | 52.26 | 52.19 | 52.26 | 51.99 | 0.75% | 22,954 |
| Oct 24, 2025 | 51.80 | 51.89 | 51.80 | 51.87 | 51.60 | 0.25% | 6,688 |
| Oct 23, 2025 | 51.83 | 51.83 | 51.74 | 51.74 | 51.47 | 0.10% | 515 |
| Oct 22, 2025 | 51.78 | 51.78 | 51.65 | 51.69 | 51.42 | -0.26% | 5,222 |
| Oct 21, 2025 | 51.90 | 51.92 | 51.83 | 51.83 | 51.56 | 0.32% | 10,157 |
| Oct 20, 2025 | 51.62 | 51.66 | 51.60 | 51.66 | 51.39 | 0.31% | 18,539 |
| Oct 17, 2025 | 51.40 | 51.50 | 51.40 | 51.50 | 51.23 | -0.06% | 2,953 |
| Oct 16, 2025 | 51.36 | 51.57 | 51.32 | 51.53 | 51.26 | 0.41% | 7,674 |
| Oct 15, 2025 | 51.28 | 51.32 | 51.28 | 51.32 | 51.05 | 0.33% | 2,404 |
| Oct 14, 2025 | 51.13 | 51.22 | 51.13 | 51.15 | 50.88 | -0.02% | 1,385 |
| Oct 13, 2025 | 50.98 | 51.15 | 50.98 | 51.15 | 50.89 | 0.94% | 639 |
| Oct 10, 2025 | 50.92 | 50.92 | 50.68 | 50.68 | 50.41 | -0.94% | 1,019 |
| Oct 9, 2025 | 51.14 | 51.18 | 51.11 | 51.16 | 50.89 | 0.03% | 2,831 |
| Oct 8, 2025 | 51.11 | 51.15 | 51.08 | 51.14 | 50.88 | 0.10% | 8,488 |
| Oct 7, 2025 | 51.07 | 51.18 | 51.06 | 51.09 | 50.83 | -0.12% | 14,574 |
| Oct 6, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 50.89 | -0.26% | 809 |
| Oct 3, 2025 | 51.23 | 51.42 | 51.09 | 51.28 | 51.02 | -0.19% | 18,635 |
| Oct 2, 2025 | 51.05 | 51.38 | 51.05 | 51.38 | 51.12 | 0.44% | 2,734 |
| Oct 1, 2025 | 51.18 | 51.19 | 51.13 | 51.16 | 50.89 | 0.39% | 4,186 |
| Sep 30, 2025 | 51.02 | 51.08 | 50.90 | 50.96 | 50.70 | -0.09% | 14,531 |
| Sep 29, 2025 | 51.04 | 51.04 | 51.01 | 51.01 | 50.74 | 0.05% | 549 |
| Sep 26, 2025 | 51.00 | 51.00 | 50.94 | 50.98 | 50.71 | -0.05% | 763 |
| Sep 25, 2025 | 51.00 | 51.04 | 51.00 | 51.01 | 50.74 | -0.80% | 1,749 |
| Sep 24, 2025 | 51.36 | 51.45 | 51.36 | 51.42 | 50.92 | -0.10% | 1,827 |
| Sep 23, 2025 | 51.43 | 51.50 | 51.43 | 51.47 | 50.97 | 0.33% | 6,475 |
| Sep 22, 2025 | 51.19 | 51.31 | 51.19 | 51.30 | 50.80 | 0.58% | 2,692 |
| Sep 19, 2025 | 51.02 | 51.02 | 50.90 | 51.01 | 50.51 | -0.12% | 485 |
| Sep 18, 2025 | 51.22 | 51.22 | 51.07 | 51.07 | 50.57 | -0.64% | 795 |
| Sep 17, 2025 | 51.45 | 51.45 | 51.36 | 51.40 | 50.90 | -0.06% | 1,170 |
| Sep 16, 2025 | 51.35 | 51.43 | 51.35 | 51.43 | 50.93 | 0.12% | 1,732 |
| Sep 15, 2025 | 51.39 | 51.39 | 51.34 | 51.37 | 50.87 | 0.16% | 3,513 |
| Sep 12, 2025 | 51.29 | 51.29 | 51.24 | 51.29 | 50.79 | -0.28% | 3,899 |
| Sep 11, 2025 | 51.31 | 51.46 | 51.31 | 51.43 | 50.93 | 0.55% | 1,742 |
| Sep 10, 2025 | 51.08 | 51.15 | 51.06 | 51.15 | 50.66 | 0.62% | 1,200 |
| Sep 9, 2025 | 50.73 | 50.86 | 50.73 | 50.83 | 50.34 | 0.13% | 2,551 |
| Sep 8, 2025 | 50.70 | 50.81 | 50.70 | 50.77 | 50.28 | -0.17% | 1,546 |
| Sep 5, 2025 | 50.71 | 50.91 | 50.71 | 50.85 | 50.36 | 0.56% | 4,602 |
| Sep 4, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.08 | 0.50% | 497 |
| Sep 3, 2025 | 50.12 | 50.31 | 50.12 | 50.31 | 49.83 | 0.50% | 1,085 |
| Sep 2, 2025 | 49.89 | 50.07 | 49.89 | 50.07 | 49.58 | -0.43% | 661 |
| Aug 29, 2025 | 50.23 | 50.28 | 50.21 | 50.28 | 49.80 | -0.04% | 538 |
| Aug 28, 2025 | 50.19 | 50.34 | 50.18 | 50.30 | 49.81 | 0.58% | 3,669 |
| Aug 27, 2025 | 49.98 | 50.01 | 49.83 | 50.01 | 49.53 | -0.06% | 2,643 |
| Aug 26, 2025 | 49.99 | 50.04 | 49.98 | 50.04 | 49.56 | -0.42% | 1,840 |
| Aug 25, 2025 | 50.27 | 50.27 | 50.23 | 50.26 | 49.77 | -0.45% | 3,207 |