Nomura Emerging Markets Fund Class A (DEMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
52.34
-1.69 (-3.13%)
Oct 15, 2026, 8:10 AM EST
DEMAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
| Oct 14, 2026 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | -3.13% |
| Oct 13, 2026 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | -6.83% |
| Oct 12, 2026 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | -1.46% |
| Oct 9, 2026 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | -1.32% |
| Oct 8, 2026 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | -3.62% |
| Oct 7, 2026 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | -0.83% |
| Oct 6, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -2.45% |
| Oct 5, 2026 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | 1.43% |
| Oct 2, 2026 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | 1.86% |
| Oct 1, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | 1.13% |
| Sep 30, 2026 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | 0.56% |
| Sep 29, 2026 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | 0.83% |
| Sep 28, 2026 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | -4.22% |
| Sep 25, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 2.44% |
| Sep 24, 2026 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | -1.82% |
| Sep 23, 2026 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | 0.46% |
| Sep 22, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -1.48% |
| Sep 21, 2026 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | 5.39% |
| Sep 18, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 0.97% |
| Sep 17, 2026 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | 1.94% |
| Sep 16, 2026 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | 1.09% |
| Sep 15, 2026 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | -1.10% |
| Sep 14, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -5.23% |
| Sep 11, 2026 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | 1.82% |
| Sep 10, 2026 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | -3.94% |
| Sep 9, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.62% |
| Sep 8, 2026 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | 5.65% |
| Sep 4, 2026 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | 0.46% |
| Sep 3, 2026 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | 2.88% |
| Sep 2, 2026 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | -1.12% |
| Sep 1, 2026 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | -1.06% |
| Aug 31, 2026 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | 0.34% |
| Aug 28, 2026 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | -1.82% |
| Aug 27, 2026 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | 1.04% |
| Aug 26, 2026 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | 0.80% |
| Aug 25, 2026 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | -0.17% |
| Aug 24, 2026 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | -3.23% |
| Aug 21, 2026 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | 2.84% |
| Aug 20, 2026 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | 5.83% |
| Aug 19, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | -2.41% |
| Aug 18, 2026 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | -5.90% |
| Aug 17, 2026 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | 2.18% |
| Aug 14, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 0.12% |
| Aug 13, 2026 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | 5.40% |
| Aug 12, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | 3.83% |
| Aug 11, 2026 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | 0.26% |
| Aug 10, 2026 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | -0.55% |
| Aug 7, 2026 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | -0.37% |
| Aug 6, 2026 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | -6.34% |