Nuveen ESG Emerging Markets Equity ETF (NUEM)
BATS: NUEM · Real-Time Price · USD
35.22
-0.02 (-0.06%)
At close: Sep 12, 2025, 4:00 PM EDT
35.22
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT
NUEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 35.28 | 35.29 | 35.07 | 35.22 | 35.22 | -0.06% | 21,854 |
| Sep 11, 2025 | 35.01 | 35.36 | 35.01 | 35.24 | 35.24 | 1.03% | 8,418 |
| Sep 10, 2025 | 35.20 | 35.20 | 34.86 | 34.88 | 34.88 | 0.82% | 21,312 |
| Sep 9, 2025 | 34.49 | 34.71 | 34.49 | 34.60 | 34.60 | 0.44% | 25,483 |
| Sep 8, 2025 | 34.21 | 34.48 | 34.17 | 34.44 | 34.44 | 0.43% | 35,028 |
| Sep 5, 2025 | 34.30 | 34.30 | 34.04 | 34.30 | 34.30 | 1.23% | 4,565 |
| Sep 4, 2025 | 33.66 | 33.88 | 33.64 | 33.88 | 33.88 | -0.09% | 4,734 |
| Sep 3, 2025 | 33.79 | 34.05 | 33.73 | 33.91 | 33.91 | 0.66% | 47,806 |
| Sep 2, 2025 | 33.50 | 33.74 | 33.50 | 33.69 | 33.69 | -0.21% | 6,008 |
| Aug 29, 2025 | 34.02 | 34.02 | 33.75 | 33.76 | 33.76 | -1.45% | 7,501 |
| Aug 28, 2025 | 34.08 | 34.26 | 33.93 | 34.26 | 34.26 | 0.44% | 8,199 |
| Aug 27, 2025 | 34.01 | 34.11 | 33.85 | 34.11 | 34.11 | -0.54% | 7,193 |
| Aug 26, 2025 | 34.35 | 34.41 | 34.24 | 34.29 | 34.29 | -0.06% | 5,351 |
| Aug 25, 2025 | 34.57 | 34.59 | 34.31 | 34.31 | 34.31 | -0.44% | 18,125 |
| Aug 22, 2025 | 34.19 | 34.61 | 34.06 | 34.46 | 34.46 | 1.38% | 22,808 |
| Aug 21, 2025 | 33.91 | 34.08 | 33.91 | 33.99 | 33.99 | -0.12% | 5,003 |
| Aug 20, 2025 | 34.16 | 34.16 | 33.81 | 34.03 | 34.03 | 0.06% | 14,639 |
| Aug 19, 2025 | 34.17 | 34.29 | 33.99 | 34.01 | 34.01 | -0.90% | 9,000 |
| Aug 18, 2025 | 34.33 | 34.54 | 34.29 | 34.32 | 34.32 | 0.56% | 35,474 |
| Aug 15, 2025 | 34.19 | 34.32 | 34.08 | 34.13 | 34.13 | 0.03% | 10,709 |
| Aug 14, 2025 | 34.39 | 34.39 | 34.11 | 34.12 | 34.12 | -1.52% | 34,127 |
| Aug 13, 2025 | 34.72 | 34.72 | 34.51 | 34.65 | 34.65 | 1.16% | 11,431 |
| Aug 12, 2025 | 34.19 | 34.29 | 33.98 | 34.25 | 34.25 | 0.86% | 9,856 |
| Aug 11, 2025 | 34.02 | 34.16 | 33.82 | 33.96 | 33.96 | -0.21% | 15,847 |
| Aug 8, 2025 | 34.00 | 34.05 | 33.88 | 34.03 | 34.03 | -0.01% | 8,869 |
| Aug 7, 2025 | 34.05 | 34.14 | 33.94 | 34.03 | 34.03 | 0.63% | 5,658 |
| Aug 6, 2025 | 33.58 | 33.82 | 33.58 | 33.82 | 33.82 | 0.31% | 15,595 |
| Aug 5, 2025 | 33.65 | 33.77 | 33.56 | 33.71 | 33.71 | 0.63% | 36,957 |
| Aug 4, 2025 | 33.41 | 33.62 | 33.33 | 33.50 | 33.50 | 1.35% | 24,561 |
| Aug 1, 2025 | 33.30 | 33.30 | 32.89 | 33.06 | 33.06 | -0.71% | 11,849 |
| Jul 31, 2025 | 33.21 | 33.38 | 33.13 | 33.29 | 33.29 | -0.30% | 11,903 |
| Jul 30, 2025 | 33.47 | 33.64 | 33.28 | 33.39 | 33.39 | -0.51% | 7,207 |
| Jul 29, 2025 | 33.73 | 33.77 | 33.54 | 33.56 | 33.56 | -0.39% | 7,575 |
| Jul 28, 2025 | 33.62 | 33.74 | 33.39 | 33.69 | 33.69 | -0.35% | 16,315 |
| Jul 25, 2025 | 33.81 | 33.92 | 33.70 | 33.81 | 33.81 | -0.55% | 9,261 |
| Jul 24, 2025 | 33.99 | 34.03 | 33.85 | 34.00 | 34.00 | -0.45% | 11,192 |
| Jul 23, 2025 | 33.99 | 34.15 | 33.87 | 34.15 | 34.15 | 1.38% | 17,024 |
| Jul 22, 2025 | 33.67 | 33.81 | 33.58 | 33.69 | 33.69 | -0.54% | 12,943 |
| Jul 21, 2025 | 33.93 | 34.03 | 33.76 | 33.87 | 33.87 | 0.56% | 11,492 |
| Jul 18, 2025 | 33.81 | 33.98 | 33.68 | 33.68 | 33.68 | -0.30% | 7,411 |
| Jul 17, 2025 | 33.53 | 33.81 | 33.49 | 33.78 | 33.78 | 0.57% | 16,542 |
| Jul 16, 2025 | 33.36 | 33.60 | 33.36 | 33.59 | 33.59 | - | 13,518 |
| Jul 15, 2025 | 33.50 | 33.62 | 33.39 | 33.59 | 33.59 | 0.69% | 53,357 |
| Jul 14, 2025 | 33.23 | 33.36 | 33.15 | 33.36 | 33.36 | 0.69% | 8,460 |
| Jul 11, 2025 | 33.23 | 33.33 | 33.09 | 33.13 | 33.13 | -0.75% | 166,829 |
| Jul 10, 2025 | 33.34 | 33.50 | 33.34 | 33.38 | 33.38 | 0.04% | 10,336 |
| Jul 9, 2025 | 33.40 | 33.44 | 33.20 | 33.37 | 33.37 | -0.10% | 5,323 |
| Jul 8, 2025 | 33.35 | 33.47 | 33.33 | 33.40 | 33.40 | 0.97% | 33,681 |
| Jul 7, 2025 | 33.20 | 33.36 | 33.04 | 33.08 | 33.08 | -1.34% | 18,918 |
| Jul 3, 2025 | 33.72 | 33.81 | 33.52 | 33.53 | 33.53 | 0.54% | 2,996 |