Nuveen ESG Emerging Markets Equity ETF (NUEM)
BATS: NUEM · Real-Time Price · USD
34.13
+0.01 (0.03%)
At close: Aug 15, 2025, 4:00 PM
34.13
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
NUEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 34.19 | 34.32 | 34.08 | 34.13 | - | 0.03% | 10,709 |
| Aug 14, 2025 | 34.39 | 34.39 | 34.11 | 34.12 | 34.12 | -1.52% | 34,127 |
| Aug 13, 2025 | 34.72 | 34.72 | 34.51 | 34.65 | 34.65 | 1.16% | 11,431 |
| Aug 12, 2025 | 34.19 | 34.29 | 33.98 | 34.25 | 34.25 | 0.86% | 9,856 |
| Aug 11, 2025 | 34.02 | 34.16 | 33.82 | 33.96 | 33.96 | -0.21% | 15,847 |
| Aug 8, 2025 | 34.00 | 34.05 | 33.88 | 34.03 | 34.03 | -0.01% | 8,869 |
| Aug 7, 2025 | 34.05 | 34.14 | 33.94 | 34.03 | 34.03 | 0.63% | 5,658 |
| Aug 6, 2025 | 33.58 | 33.82 | 33.58 | 33.82 | 33.82 | 0.31% | 15,595 |
| Aug 5, 2025 | 33.65 | 33.77 | 33.56 | 33.71 | 33.71 | 0.63% | 36,957 |
| Aug 4, 2025 | 33.41 | 33.62 | 33.33 | 33.50 | 33.50 | 1.35% | 24,561 |
| Aug 1, 2025 | 33.30 | 33.30 | 32.89 | 33.06 | 33.06 | -0.71% | 11,849 |
| Jul 31, 2025 | 33.21 | 33.38 | 33.13 | 33.29 | 33.29 | -0.30% | 11,903 |
| Jul 30, 2025 | 33.47 | 33.64 | 33.28 | 33.39 | 33.39 | -0.51% | 7,207 |
| Jul 29, 2025 | 33.73 | 33.77 | 33.54 | 33.56 | 33.56 | -0.39% | 7,575 |
| Jul 28, 2025 | 33.62 | 33.74 | 33.39 | 33.69 | 33.69 | -0.35% | 16,315 |
| Jul 25, 2025 | 33.81 | 33.92 | 33.70 | 33.81 | 33.81 | -0.55% | 9,261 |
| Jul 24, 2025 | 33.99 | 34.03 | 33.85 | 34.00 | 34.00 | -0.45% | 11,192 |
| Jul 23, 2025 | 33.99 | 34.15 | 33.87 | 34.15 | 34.15 | 1.38% | 17,024 |
| Jul 22, 2025 | 33.67 | 33.81 | 33.58 | 33.69 | 33.69 | -0.54% | 12,943 |
| Jul 21, 2025 | 33.93 | 34.03 | 33.76 | 33.87 | 33.87 | 0.56% | 11,492 |
| Jul 18, 2025 | 33.81 | 33.98 | 33.68 | 33.68 | 33.68 | -0.30% | 7,411 |
| Jul 17, 2025 | 33.53 | 33.81 | 33.49 | 33.78 | 33.78 | 0.57% | 16,542 |
| Jul 16, 2025 | 33.36 | 33.60 | 33.36 | 33.59 | 33.59 | - | 13,518 |
| Jul 15, 2025 | 33.50 | 33.62 | 33.39 | 33.59 | 33.59 | 0.69% | 53,357 |
| Jul 14, 2025 | 33.23 | 33.36 | 33.15 | 33.36 | 33.36 | 0.69% | 8,460 |
| Jul 11, 2025 | 33.23 | 33.33 | 33.09 | 33.13 | 33.13 | -0.75% | 166,829 |
| Jul 10, 2025 | 33.34 | 33.50 | 33.34 | 33.38 | 33.38 | 0.04% | 10,336 |
| Jul 9, 2025 | 33.40 | 33.44 | 33.20 | 33.37 | 33.37 | -0.10% | 5,323 |
| Jul 8, 2025 | 33.35 | 33.47 | 33.33 | 33.40 | 33.40 | 0.97% | 33,681 |
| Jul 7, 2025 | 33.20 | 33.36 | 33.04 | 33.08 | 33.08 | -1.34% | 18,918 |
| Jul 3, 2025 | 33.72 | 33.81 | 33.52 | 33.53 | 33.53 | 0.54% | 2,996 |
| Jul 2, 2025 | 33.14 | 33.36 | 33.12 | 33.35 | 33.35 | 0.33% | 19,296 |
| Jul 1, 2025 | 33.39 | 33.42 | 33.22 | 33.24 | 33.24 | 0.09% | 54,652 |
| Jun 30, 2025 | 33.15 | 33.30 | 33.08 | 33.21 | 33.21 | 0.15% | 24,684 |
| Jun 27, 2025 | 33.20 | 33.20 | 33.01 | 33.16 | 33.16 | -0.06% | 14,693 |
| Jun 26, 2025 | 33.15 | 33.40 | 33.15 | 33.18 | 33.18 | -0.03% | 13,447 |
| Jun 25, 2025 | 33.18 | 33.27 | 33.05 | 33.19 | 33.19 | 0.51% | 20,534 |
| Jun 24, 2025 | 32.68 | 33.11 | 32.68 | 33.02 | 33.02 | 2.58% | 14,019 |
| Jun 23, 2025 | 32.00 | 32.25 | 31.92 | 32.19 | 32.19 | 0.63% | 13,043 |
| Jun 20, 2025 | 32.11 | 32.11 | 31.87 | 31.99 | 31.99 | 0.25% | 12,241 |
| Jun 18, 2025 | 32.03 | 32.22 | 31.91 | 31.91 | 31.91 | 0.22% | 9,474 |
| Jun 17, 2025 | 32.12 | 32.25 | 31.84 | 31.84 | 31.84 | -1.61% | 9,851 |
| Jun 16, 2025 | 32.41 | 32.53 | 32.25 | 32.36 | 32.36 | 1.75% | 11,358 |
| Jun 13, 2025 | 31.69 | 32.09 | 31.69 | 31.81 | 31.81 | -1.59% | 14,707 |
| Jun 12, 2025 | 32.34 | 32.54 | 32.21 | 32.32 | 32.32 | -0.31% | 11,341 |
| Jun 11, 2025 | 32.54 | 32.56 | 32.28 | 32.42 | 32.42 | 0.68% | 17,092 |
| Jun 10, 2025 | 32.15 | 32.29 | 32.01 | 32.20 | 32.20 | 1.00% | 21,912 |
| Jun 9, 2025 | 32.06 | 32.06 | 31.80 | 31.88 | 31.88 | 1.11% | 45,853 |
| Jun 6, 2025 | 31.58 | 31.75 | 31.42 | 31.53 | 31.53 | 0.35% | 15,065 |
| Jun 5, 2025 | 31.51 | 31.70 | 31.35 | 31.42 | 31.42 | 0.51% | 15,957 |