Nuveen ESG Emerging Markets Equity ETF (NUEM)

NUEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	36.95	37.22	36.76	36.90	36.90	0.44%	2,460
Mar 31, 2026	35.50	36.74	35.50	36.74	36.74	3.84%	29,237
Mar 30, 2026	35.93	35.93	35.16	35.38	35.38	-0.87%	44,402
Mar 27, 2026	35.73	35.94	35.38	35.69	35.69	0.06%	33,868
Mar 26, 2026	36.13	36.28	35.67	35.67	35.67	-2.60%	13,704
Mar 25, 2026	36.72	36.80	36.62	36.62	36.62	1.67%	12,331
Mar 24, 2026	35.73	36.31	35.72	36.02	36.02	-1.37%	17,926
Mar 23, 2026	36.44	36.75	36.12	36.52	36.52	3.28%	32,017
Mar 20, 2026	36.20	36.20	35.26	35.36	35.36	-2.99%	32,922
Mar 19, 2026	35.87	36.61	35.87	36.45	36.45	0.28%	18,466
Mar 18, 2026	36.88	37.04	36.33	36.35	36.35	-2.18%	17,913
Mar 17, 2026	37.19	37.28	33.47	37.16	37.16	1.20%	15,982
Mar 16, 2026	36.73	37.07	36.72	36.72	36.72	1.83%	16,820
Mar 13, 2026	36.59	36.74	35.95	36.06	36.06	-0.08%	26,296
Mar 12, 2026	36.83	36.83	36.09	36.09	36.09	-3.24%	25,892
Mar 11, 2026	37.27	37.56	37.03	37.30	37.30	0.35%	16,879
Mar 10, 2026	37.16	37.90	37.00	37.17	37.17	0.03%	22,882
Mar 9, 2026	36.05	37.20	35.80	37.16	37.16	2.12%	41,925
Mar 6, 2026	36.03	36.67	36.03	36.39	36.39	-0.44%	22,926
Mar 5, 2026	36.91	37.21	36.15	36.55	36.55	-2.08%	31,713
Mar 4, 2026	37.08	37.60	36.91	37.33	37.33	0.97%	119,887
Mar 3, 2026	36.62	37.35	36.09	36.97	36.97	-4.27%	59,952
Mar 2, 2026	38.35	38.96	38.27	38.62	38.62	-1.89%	20,185
Feb 27, 2026	39.16	39.37	39.02	39.37	39.37	-0.47%	113,467
Feb 26, 2026	39.88	39.88	39.29	39.55	39.55	-1.08%	16,654
Feb 25, 2026	39.90	40.23	39.82	39.98	39.98	0.83%	20,708
Feb 24, 2026	39.58	39.93	39.31	39.65	39.65	1.02%	29,296
Feb 23, 2026	39.47	39.59	39.22	39.25	39.25	-1.13%	14,728
Feb 20, 2026	38.74	39.70	38.74	39.70	39.70	2.37%	7,902
Feb 19, 2026	38.94	39.00	38.55	38.78	38.78	-0.54%	12,144
Feb 18, 2026	39.20	39.27	38.97	38.99	38.99	0.15%	16,374
Feb 17, 2026	38.90	39.04	38.50	38.93	38.93	-0.18%	24,746
Feb 13, 2026	38.74	39.05	38.57	39.00	39.00	0.49%	15,333
Feb 12, 2026	39.31	39.31	38.81	38.81	38.81	-1.77%	22,898
Feb 11, 2026	39.02	39.51	39.00	39.51	39.51	1.62%	37,684
Feb 10, 2026	38.71	38.96	38.64	38.88	38.88	0.23%	10,963
Feb 9, 2026	38.42	38.79	38.42	38.79	38.79	1.06%	13,505
Feb 6, 2026	37.91	38.42	37.91	38.38	38.38	2.27%	14,733
Feb 5, 2026	37.39	37.78	37.28	37.53	37.53	-0.13%	18,670
Feb 4, 2026	37.98	37.98	37.28	37.58	37.58	-1.05%	22,939
Feb 3, 2026	37.77	38.01	37.51	37.98	37.98	0.40%	19,708
Feb 2, 2026	37.60	38.08	37.60	37.83	37.83	-	29,332
Jan 30, 2026	38.20	38.38	37.79	37.83	37.83	-2.17%	187,902
Jan 29, 2026	38.88	38.88	38.23	38.67	38.67	-0.85%	15,541
Jan 28, 2026	38.86	39.06	38.79	39.00	39.00	0.31%	12,533
Jan 27, 2026	38.81	38.89	38.57	38.88	38.88	1.59%	19,617
Jan 26, 2026	38.22	38.45	38.20	38.27	38.27	0.18%	16,521
Jan 23, 2026	37.80	38.21	37.80	38.20	38.20	0.69%	23,023
Jan 22, 2026	37.97	38.13	37.75	37.94	37.94	0.90%	17,130
Jan 21, 2026	37.53	37.88	37.37	37.60	37.60	0.99%	29,375

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.