Nuveen ESG Emerging Markets Equity ETF (NUEM)
BATS: NUEM · Real-Time Price · USD
30.63
-0.28 (-0.91%)
May 30, 2025, 4:00 PM - Market closed
NUEM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 30, 2025 | 30.83 | 30.83 | 30.44 | 30.63 | 30.63 | -0.91% | 18,344 |
May 29, 2025 | 31.21 | 31.21 | 30.88 | 30.91 | 30.91 | 0.03% | 16,961 |
May 28, 2025 | 30.80 | 31.05 | 30.74 | 30.90 | 30.90 | -0.10% | 8,413 |
May 27, 2025 | 30.91 | 31.13 | 30.74 | 30.93 | 30.93 | -0.34% | 29,990 |
May 23, 2025 | 30.92 | 31.05 | 30.74 | 31.04 | 31.04 | 0.37% | 123,886 |
May 22, 2025 | 30.92 | 31.20 | 30.79 | 30.92 | 30.92 | -0.16% | 11,701 |
May 21, 2025 | 31.03 | 31.16 | 30.88 | 30.97 | 30.97 | - | 106,779 |
May 20, 2025 | 30.92 | 31.14 | 30.74 | 30.97 | 30.97 | -0.13% | 11,945 |
May 19, 2025 | 30.48 | 31.14 | 30.48 | 31.01 | 31.01 | -0.07% | 69,450 |
May 16, 2025 | 31.05 | 31.17 | 30.90 | 31.03 | 31.03 | 0.03% | 12,402 |
May 15, 2025 | 31.25 | 31.25 | 30.82 | 31.02 | 31.02 | 0.59% | 8,999 |
May 14, 2025 | 31.06 | 31.15 | 30.82 | 30.84 | 30.84 | 0.03% | 12,265 |
May 13, 2025 | 30.71 | 30.91 | 30.67 | 30.83 | 30.83 | 0.29% | 26,096 |
May 12, 2025 | 30.61 | 30.87 | 30.61 | 30.74 | 30.74 | 2.36% | 84,712 |
May 9, 2025 | 30.12 | 30.25 | 29.90 | 30.03 | 30.03 | 0.94% | 25,374 |
May 8, 2025 | 29.92 | 30.19 | 29.75 | 29.75 | 29.75 | -0.23% | 23,105 |
May 7, 2025 | 29.95 | 30.25 | 29.77 | 29.82 | 29.82 | -1.94% | 22,834 |
May 6, 2025 | 30.13 | 30.42 | 30.09 | 30.41 | 30.41 | 0.66% | 543,534 |
May 5, 2025 | 30.35 | 30.48 | 30.21 | 30.21 | 30.21 | -0.33% | 13,481 |
May 2, 2025 | 30.14 | 30.35 | 29.97 | 30.31 | 30.31 | 3.59% | 48,690 |
May 1, 2025 | 29.38 | 29.59 | 29.25 | 29.26 | 29.26 | -0.31% | 25,556 |
Apr 30, 2025 | 29.26 | 29.66 | 29.05 | 29.35 | 29.35 | -0.01% | 27,320 |
Apr 29, 2025 | 29.46 | 29.46 | 29.18 | 29.35 | 29.35 | 0.47% | 12,458 |
Apr 28, 2025 | 29.38 | 29.41 | 28.97 | 29.22 | 29.22 | 0.02% | 20,752 |
Apr 25, 2025 | 29.11 | 29.21 | 28.84 | 29.21 | 29.21 | 0.38% | 29,804 |
Apr 24, 2025 | 28.83 | 29.23 | 28.83 | 29.10 | 29.10 | 0.10% | 38,980 |
Apr 23, 2025 | 29.17 | 29.31 | 28.78 | 29.07 | 29.07 | 0.94% | 20,484 |
Apr 22, 2025 | 28.54 | 28.84 | 28.35 | 28.80 | 28.80 | 2.71% | 34,499 |
Apr 21, 2025 | 28.28 | 28.46 | 27.97 | 28.04 | 28.04 | -0.85% | 72,524 |
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 |