Nuveen ESG Emerging Markets Equity ETF (NUEM)
BATS: NUEM · Real-Time Price · USD
30.05
+0.20 (0.67%)
Mar 7, 2025, 4:00 PM EST - Market closed
NUEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 29.86 | 30.07 | 29.72 | 30.05 | 30.05 | 0.67% | 20,560 |
| Mar 6, 2025 | 29.99 | 30.05 | 29.72 | 29.85 | 29.85 | -0.67% | 23,054 |
| Mar 5, 2025 | 29.55 | 30.07 | 29.55 | 30.05 | 30.05 | 3.55% | 13,154 |
| Mar 4, 2025 | 28.96 | 29.32 | 28.70 | 29.02 | 29.02 | 0.73% | 51,394 |
| Mar 3, 2025 | 29.31 | 29.49 | 28.81 | 28.81 | 28.81 | -0.86% | 47,237 |
| Feb 28, 2025 | 29.25 | 29.32 | 28.96 | 29.06 | 29.06 | -2.55% | 27,637 |
| Feb 27, 2025 | 29.95 | 30.04 | 29.64 | 29.82 | 29.82 | -1.52% | 26,660 |
| Feb 26, 2025 | 30.19 | 30.44 | 30.14 | 30.28 | 30.28 | 1.08% | 14,421 |
| Feb 25, 2025 | 29.97 | 30.12 | 29.84 | 29.96 | 29.96 | 0.14% | 14,515 |
| Feb 24, 2025 | 30.22 | 30.24 | 29.79 | 29.92 | 29.92 | -1.63% | 46,473 |
| Feb 21, 2025 | 30.60 | 30.78 | 30.32 | 30.41 | 30.41 | -0.03% | 11,733 |
| Feb 20, 2025 | 30.50 | 30.60 | 30.21 | 30.42 | 30.42 | 0.63% | 86,394 |
| Feb 19, 2025 | 30.27 | 30.36 | 30.20 | 30.23 | 30.23 | 0.17% | 17,783 |
| Feb 18, 2025 | 30.47 | 30.47 | 30.17 | 30.18 | 30.18 | -0.36% | 38,563 |
| Feb 14, 2025 | 30.33 | 30.43 | 30.13 | 30.29 | 30.29 | 0.33% | 37,646 |
| Feb 13, 2025 | 29.88 | 30.28 | 29.80 | 30.19 | 30.19 | 0.70% | 114,427 |
| Feb 12, 2025 | 29.84 | 30.27 | 29.74 | 29.98 | 29.98 | 0.40% | 36,458 |
| Feb 11, 2025 | 29.83 | 29.94 | 29.78 | 29.86 | 29.86 | -0.20% | 92,411 |
| Feb 10, 2025 | 29.82 | 30.00 | 29.80 | 29.92 | 29.92 | 1.05% | 33,340 |
| Feb 7, 2025 | 29.87 | 29.89 | 29.55 | 29.61 | 29.61 | -0.74% | 52,162 |
| Feb 6, 2025 | 29.60 | 29.83 | 29.56 | 29.83 | 29.83 | 1.19% | 455,290 |
| Feb 5, 2025 | 29.50 | 29.65 | 29.40 | 29.48 | 29.48 | -0.51% | 12,851 |
| Feb 4, 2025 | 29.51 | 29.69 | 29.40 | 29.63 | 29.63 | 1.33% | 14,002 |
| Feb 3, 2025 | 28.92 | 29.34 | 28.88 | 29.24 | 29.24 | 0.31% | 36,600 |
| Jan 31, 2025 | 29.58 | 29.63 | 29.15 | 29.15 | 29.15 | -0.99% | 25,640 |
| Jan 30, 2025 | 29.26 | 29.76 | 29.26 | 29.44 | 29.44 | 1.38% | 33,550 |
| Jan 29, 2025 | 29.20 | 29.35 | 29.03 | 29.04 | 29.04 | -0.29% | 22,812 |
| Jan 28, 2025 | 29.02 | 29.14 | 28.81 | 29.13 | 29.13 | 0.31% | 42,965 |
| Jan 27, 2025 | 28.91 | 29.18 | 28.91 | 29.04 | 29.04 | -1.07% | 34,766 |
| Jan 24, 2025 | 29.54 | 29.59 | 29.35 | 29.35 | 29.35 | -0.17% | 43,251 |
| Jan 23, 2025 | 29.23 | 29.42 | 29.11 | 29.40 | 29.40 | 0.82% | 57,101 |
| Jan 22, 2025 | 29.21 | 29.39 | 29.11 | 29.16 | 29.16 | 0.10% | 114,761 |
| Jan 21, 2025 | 29.15 | 29.35 | 28.96 | 29.13 | 29.13 | 0.17% | 39,863 |
| Jan 17, 2025 | 28.94 | 29.19 | 28.93 | 29.08 | 29.08 | 1.29% | 26,162 |
| Jan 16, 2025 | 28.87 | 28.93 | 28.71 | 28.71 | 28.71 | -0.93% | 27,393 |
| Jan 15, 2025 | 28.79 | 28.98 | 28.62 | 28.98 | 28.98 | 2.22% | 22,828 |
| Jan 14, 2025 | 28.59 | 28.60 | 28.30 | 28.35 | 28.35 | 0.85% | 41,380 |
| Jan 13, 2025 | 27.95 | 28.27 | 27.95 | 28.11 | 28.11 | -0.95% | 132,467 |
| Jan 10, 2025 | 28.49 | 28.56 | 28.23 | 28.38 | 28.38 | -2.10% | 162,581 |
| Jan 8, 2025 | 28.81 | 29.01 | 28.80 | 28.99 | 28.99 | 0.14% | 58,343 |
| Jan 7, 2025 | 29.31 | 29.42 | 28.95 | 28.95 | 28.95 | -1.06% | 29,542 |
| Jan 6, 2025 | 29.31 | 29.50 | 29.18 | 29.26 | 29.26 | 0.65% | 40,157 |
| Jan 3, 2025 | 29.06 | 29.22 | 29.00 | 29.07 | 29.07 | 0.45% | 26,762 |
| Jan 2, 2025 | 29.02 | 29.13 | 28.82 | 28.94 | 28.94 | -0.28% | 75,289 |
| Dec 31, 2024 | 29.04 | 29.12 | 28.82 | 29.02 | 29.02 | -0.34% | 32,064 |
| Dec 30, 2024 | 29.07 | 29.13 | 28.78 | 29.12 | 29.12 | -0.75% | 27,364 |
| Dec 27, 2024 | 29.19 | 29.34 | 29.09 | 29.34 | 29.34 | -0.08% | 26,155 |
| Dec 26, 2024 | 29.28 | 29.49 | 29.25 | 29.36 | 29.36 | -0.30% | 21,017 |
| Dec 24, 2024 | 29.40 | 29.59 | 29.19 | 29.45 | 29.45 | 0.11% | 57,740 |
| Dec 23, 2024 | 29.68 | 29.68 | 29.05 | 29.42 | 29.42 | 0.62% | 34,266 |