Emerging Markets Equity Active ETF (REMG)
NASDAQ: REMG · Real-Time Price · USD
27.08
+0.31 (1.17%)
At close: Aug 13, 2025
REMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 26.89 | 26.90 | 26.79 | 26.81 | 26.81 | 0.22% | 5,369 |
| Aug 14, 2025 | 26.77 | 26.80 | 26.70 | 26.75 | 26.75 | -1.20% | 4,511 |
| Aug 13, 2025 | 27.07 | 27.15 | 27.05 | 27.08 | 27.08 | 1.17% | 15,541 |
| Aug 12, 2025 | 26.65 | 26.81 | 26.60 | 26.76 | 26.76 | 1.34% | 8,484 |
| Aug 11, 2025 | 26.51 | 26.51 | 26.38 | 26.41 | 26.41 | -0.28% | 3,457 |
| Aug 8, 2025 | 26.48 | 26.53 | 26.40 | 26.48 | 26.48 | -0.23% | 4,992 |
| Aug 7, 2025 | 26.67 | 26.67 | 26.46 | 26.54 | 26.54 | 0.80% | 109,738 |
| Aug 6, 2025 | 26.29 | 26.33 | 26.22 | 26.33 | 26.33 | 0.46% | 5,033 |
| Aug 5, 2025 | 26.24 | 26.31 | 26.12 | 26.21 | 26.21 | 0.29% | 232,219 |
| Aug 4, 2025 | 26.11 | 26.19 | 26.03 | 26.14 | 26.14 | 1.53% | 172,326 |
| Aug 1, 2025 | 25.77 | 25.79 | 25.69 | 25.74 | 25.74 | -0.96% | 12,199 |
| Jul 31, 2025 | 25.98 | 26.13 | 25.98 | 25.99 | 25.99 | -0.57% | 11,980 |
| Jul 30, 2025 | 26.24 | 26.30 | 26.13 | 26.14 | 26.14 | -0.77% | 6,275 |
| Jul 29, 2025 | 26.48 | 26.48 | 26.33 | 26.34 | 26.34 | 0.02% | 12,828 |
| Jul 28, 2025 | 26.33 | 26.45 | 26.24 | 26.34 | 26.34 | -0.83% | 48,969 |
| Jul 25, 2025 | 26.52 | 26.71 | 26.42 | 26.56 | 26.56 | -0.27% | 11,808 |
| Jul 24, 2025 | 26.66 | 26.71 | 26.61 | 26.63 | 26.63 | -0.35% | 5,663 |
| Jul 23, 2025 | 26.61 | 26.75 | 26.61 | 26.73 | 26.73 | 1.01% | 4,192 |
| Jul 22, 2025 | 26.32 | 26.52 | 26.32 | 26.46 | 26.46 | 0.13% | 3,629 |
| Jul 21, 2025 | 26.29 | 26.57 | 26.29 | 26.43 | 26.43 | 0.94% | 5,199 |
| Jul 18, 2025 | 26.33 | 26.37 | 26.18 | 26.18 | 26.18 | -0.70% | 3,495 |
| Jul 17, 2025 | 26.10 | 26.37 | 26.10 | 26.37 | 26.37 | 0.69% | 5,262 |
| Jul 16, 2025 | 25.96 | 26.25 | 25.96 | 26.19 | 26.19 | 0.19% | 6,095 |
| Jul 15, 2025 | 26.09 | 26.17 | 26.04 | 26.14 | 26.14 | 0.81% | 5,952 |
| Jul 14, 2025 | 25.87 | 25.96 | 25.81 | 25.93 | 25.93 | 0.27% | 7,233 |
| Jul 11, 2025 | 25.82 | 25.91 | 25.80 | 25.85 | 25.85 | -0.06% | 10,189 |
| Jul 10, 2025 | 25.78 | 25.90 | 25.78 | 25.87 | 25.87 | 0.15% | 1,930 |
| Jul 9, 2025 | 25.86 | 25.88 | 25.77 | 25.83 | 25.83 | -0.19% | 5,293 |
| Jul 8, 2025 | 25.82 | 25.95 | 25.82 | 25.88 | 25.88 | 0.72% | 1,832 |
| Jul 7, 2025 | 25.78 | 25.90 | 25.69 | 25.70 | 25.70 | -1.17% | 5,826 |
| Jul 3, 2025 | 26.05 | 26.05 | 25.98 | 26.00 | 26.00 | 0.14% | 2,410 |
| Jul 2, 2025 | 25.86 | 25.99 | 25.81 | 25.96 | 25.96 | 0.38% | 13,122 |
| Jul 1, 2025 | 25.91 | 25.92 | 25.79 | 25.87 | 25.87 | 0.10% | 15,522 |
| Jun 30, 2025 | 25.73 | 25.89 | 25.72 | 25.84 | 25.84 | 0.33% | 9,997 |
| Jun 27, 2025 | 25.75 | 25.81 | 25.72 | 25.76 | 25.76 | -0.27% | 1,878 |
| Jun 26, 2025 | 25.82 | 25.91 | 25.78 | 25.83 | 25.83 | 0.89% | 7,234 |
| Jun 25, 2025 | 25.56 | 25.64 | 25.56 | 25.60 | 25.60 | -0.03% | 4,637 |
| Jun 24, 2025 | 25.47 | 25.67 | 25.47 | 25.61 | 25.61 | 2.65% | 4,491 |
| Jun 23, 2025 | 24.85 | 24.94 | 24.76 | 24.94 | 24.94 | 0.73% | 5,450 |
| Jun 20, 2025 | 24.94 | 25.13 | 24.76 | 24.76 | 24.76 | -0.59% | 16,046 |
| Jun 18, 2025 | 24.95 | 25.01 | 24.85 | 24.91 | 24.91 | -0.28% | 9,705 |
| Jun 17, 2025 | 25.08 | 25.18 | 24.97 | 24.98 | 24.98 | -1.25% | 5,674 |
| Jun 16, 2025 | 25.43 | 25.48 | 25.26 | 25.30 | 25.30 | 1.38% | 9,460 |
| Jun 13, 2025 | 24.96 | 25.11 | 24.89 | 24.95 | 24.95 | -1.25% | 12,729 |
| Jun 12, 2025 | 25.27 | 25.29 | 25.23 | 25.27 | 25.27 | 0.06% | 5,129 |
| Jun 11, 2025 | 25.35 | 25.44 | 25.25 | 25.25 | 25.25 | -0.27% | 576,563 |
| Jun 10, 2025 | 25.14 | 25.66 | 25.14 | 25.32 | 25.32 | 0.73% | 1,114,516 |
| Jun 9, 2025 | 25.03 | 25.25 | 25.03 | 25.14 | 25.14 | 1.09% | 1,599 |
| Jun 6, 2025 | 24.84 | 24.89 | 24.75 | 24.86 | 24.86 | 0.29% | 788 |
| Jun 5, 2025 | 24.83 | 24.93 | 24.79 | 24.79 | 24.79 | 0.42% | 1,705 |