Nuveen ESG Emerging Markets Equity ETF (NUEM)
BATS: NUEM · Real-Time Price · USD
28.29
+0.19 (0.68%)
Apr 17, 2025, 4:00 PM EDT - Market closed
NUEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 28.36 | 28.52 | 28.17 | 28.28 | 28.28 | 0.63% | 14,113 |
| Apr 16, 2025 | 28.27 | 28.46 | 27.93 | 28.10 | 28.10 | -0.59% | 25,890 |
| Apr 15, 2025 | 28.42 | 28.70 | 28.26 | 28.27 | 28.27 | 0.07% | 18,089 |
| Apr 14, 2025 | 28.28 | 28.54 | 28.25 | 28.25 | 28.25 | 0.82% | 22,925 |
| Apr 11, 2025 | 27.59 | 28.20 | 27.59 | 28.02 | 28.02 | 2.98% | 62,589 |
| Apr 10, 2025 | 27.47 | 27.61 | 26.94 | 27.21 | 27.21 | -1.31% | 74,067 |
| Apr 9, 2025 | 26.40 | 29.17 | 25.89 | 27.57 | 27.57 | 6.16% | 81,145 |
| Apr 8, 2025 | 27.16 | 27.16 | 25.85 | 25.97 | 25.97 | -2.29% | 141,354 |
| Apr 7, 2025 | 26.05 | 27.12 | 25.86 | 26.58 | 26.58 | -3.20% | 133,996 |
| Apr 4, 2025 | 27.74 | 27.85 | 27.14 | 27.46 | 27.46 | -4.35% | 86,578 |
| Apr 3, 2025 | 29.03 | 29.06 | 28.71 | 28.71 | 28.71 | -2.05% | 35,767 |
| Apr 2, 2025 | 29.22 | 29.46 | 29.22 | 29.31 | 29.31 | 0.17% | 30,682 |
| Apr 1, 2025 | 29.18 | 29.43 | 29.07 | 29.26 | 29.26 | 0.03% | 23,192 |
| Mar 31, 2025 | 29.14 | 29.34 | 28.96 | 29.25 | 29.25 | - | 48,003 |
| Mar 28, 2025 | 29.63 | 29.73 | 29.21 | 29.25 | 29.25 | -2.21% | 26,502 |
| Mar 27, 2025 | 29.87 | 30.06 | 29.79 | 29.91 | 29.91 | 0.81% | 224,277 |
| Mar 26, 2025 | 29.89 | 29.89 | 29.62 | 29.67 | 29.67 | -0.74% | 62,317 |
| Mar 25, 2025 | 29.97 | 30.04 | 29.89 | 29.89 | 29.89 | -0.27% | 41,499 |
| Mar 24, 2025 | 30.06 | 30.12 | 29.97 | 29.97 | 29.97 | 0.71% | 47,635 |
| Mar 21, 2025 | 29.85 | 29.93 | 29.70 | 29.76 | 29.76 | -1.33% | 14,203 |
| Mar 20, 2025 | 30.00 | 30.20 | 29.86 | 30.16 | 30.16 | -0.23% | 16,692 |
| Mar 19, 2025 | 30.31 | 30.48 | 30.17 | 30.23 | 30.23 | -0.13% | 21,046 |
| Mar 18, 2025 | 30.28 | 30.31 | 30.13 | 30.27 | 30.27 | -0.20% | 14,527 |
| Mar 17, 2025 | 30.07 | 30.43 | 30.07 | 30.33 | 30.33 | 0.97% | 24,396 |
| Mar 14, 2025 | 29.85 | 30.08 | 29.71 | 30.04 | 30.04 | 1.97% | 44,281 |
| Mar 13, 2025 | 29.33 | 29.52 | 29.33 | 29.46 | 29.46 | -0.38% | 18,072 |
| Mar 12, 2025 | 29.53 | 29.77 | 29.31 | 29.57 | 29.57 | 0.61% | 26,412 |
| Mar 11, 2025 | 29.42 | 29.58 | 29.24 | 29.39 | 29.39 | 0.65% | 30,241 |
| Mar 10, 2025 | 29.43 | 29.49 | 29.05 | 29.20 | 29.20 | -2.83% | 30,066 |
| 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 |