Emerging Markets Equity Active ETF (REMG)
NASDAQ: REMG · Real-Time Price · USD
28.32
+0.22 (0.77%)
At close: Sep 15, 2025
REMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 28.65 | 28.73 | 28.58 | 28.65 | 28.65 | 0.38% | 6,982 |
| Sep 16, 2025 | 28.34 | 28.57 | 28.34 | 28.55 | 28.55 | 0.81% | 6,048 |
| Sep 15, 2025 | 28.27 | 28.36 | 28.27 | 28.32 | 28.32 | 0.77% | 7,440 |
| Sep 12, 2025 | 28.10 | 28.15 | 28.05 | 28.10 | 28.10 | -0.11% | 2,568 |
| Sep 11, 2025 | 27.97 | 28.19 | 27.97 | 28.13 | 28.13 | 1.23% | 4,793 |
| Sep 10, 2025 | 27.87 | 27.89 | 27.73 | 27.79 | 27.79 | 0.71% | 7,093 |
| Sep 9, 2025 | 27.60 | 27.63 | 27.57 | 27.60 | 27.60 | 0.66% | 2,376 |
| Sep 8, 2025 | 27.34 | 27.42 | 27.31 | 27.42 | 27.42 | 0.83% | 5,509 |
| Sep 5, 2025 | 27.24 | 27.24 | 27.08 | 27.19 | 27.19 | 1.17% | 4,101 |
| Sep 4, 2025 | 26.75 | 26.90 | 26.75 | 26.88 | 26.88 | -0.17% | 5,504 |
| Sep 3, 2025 | 26.94 | 26.94 | 26.90 | 26.92 | 26.92 | 0.39% | 1,984 |
| Sep 2, 2025 | 26.81 | 26.84 | 26.70 | 26.82 | 26.82 | -0.11% | 7,310 |
| Aug 29, 2025 | 26.72 | 26.90 | 26.72 | 26.85 | 26.85 | -0.35% | 6,297 |
| Aug 28, 2025 | 26.89 | 26.96 | 26.89 | 26.94 | 26.94 | 0.52% | 6,907 |
| Aug 27, 2025 | 26.62 | 26.83 | 26.62 | 26.80 | 26.80 | -0.74% | 7,753 |
| Aug 26, 2025 | 27.04 | 27.05 | 26.97 | 27.00 | 27.00 | -0.19% | 3,382 |
| Aug 25, 2025 | 27.22 | 27.22 | 27.03 | 27.05 | 27.05 | -0.54% | 2,517 |
| Aug 22, 2025 | 27.10 | 27.26 | 27.10 | 27.20 | 27.20 | 2.06% | 6,039 |
| Aug 21, 2025 | 26.67 | 26.71 | 26.64 | 26.65 | 26.65 | -0.15% | 3,531 |
| Aug 20, 2025 | 26.60 | 26.69 | 26.54 | 26.69 | 26.69 | 0.09% | 5,017 |
| Aug 19, 2025 | 26.75 | 26.81 | 26.63 | 26.67 | 26.67 | -0.93% | 5,738 |
| Aug 18, 2025 | 26.91 | 26.95 | 26.83 | 26.92 | 26.92 | 0.39% | 6,575 |
| 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 |