Nuveen ESG Emerging Markets Equity ETF (NUEM)

NUEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 20, 2026	37.28	37.48	37.19	37.23	37.23	-0.24%	22,069
Jan 16, 2026	37.41	37.42	37.13	37.32	37.32	-0.27%	40,360
Jan 15, 2026	37.50	37.68	37.37	37.42	37.42	0.24%	17,653
Jan 14, 2026	37.34	37.41	37.13	37.33	37.33	-0.13%	16,208
Jan 13, 2026	37.53	37.53	37.21	37.38	37.38	-0.45%	19,828
Jan 12, 2026	37.18	37.66	37.18	37.55	37.55	1.43%	17,167
Jan 9, 2026	36.89	40.80	36.50	37.02	37.02	0.84%	29,932
Jan 8, 2026	36.68	36.80	36.56	36.71	36.71	-0.22%	13,814
Jan 7, 2026	36.86	37.02	36.68	36.79	36.79	-0.89%	15,922
Jan 6, 2026	37.13	37.31	37.00	37.12	37.12	0.87%	11,285
Jan 5, 2026	36.68	36.94	36.54	36.80	36.80	1.07%	26,831
Jan 2, 2026	36.34	36.55	36.20	36.41	36.41	2.33%	216,664
Dec 31, 2025	35.79	35.90	35.57	35.58	35.58	-0.70%	69,801
Dec 30, 2025	35.90	35.99	35.10	35.83	35.83	0.39%	35,032
Dec 29, 2025	35.63	35.74	35.48	35.69	35.69	-0.11%	22,388
Dec 26, 2025	35.64	35.87	35.52	35.73	35.73	0.11%	14,617
Dec 24, 2025	35.69	35.85	35.63	35.69	35.69	0.28%	9,971
Dec 23, 2025	35.35	35.71	35.35	35.59	35.59	0.25%	18,175
Dec 22, 2025	35.38	35.61	35.26	35.50	35.50	0.55%	50,743
Dec 19, 2025	35.16	35.50	35.16	35.31	35.31	1.19%	48,193
Dec 18, 2025	35.14	35.19	34.88	34.89	34.89	-2.73%	69,282
Dec 17, 2025	36.05	36.38	35.81	35.87	34.60	-0.75%	49,858

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.