Neuberger Emerging Markets Debt Hard Currency ETF (NEMD)
NYSEARCA: NEMD · Real-Time Price · USD
52.64
-0.44 (-0.83%)
Mar 6, 2026, 4:00 PM EST - Market closed
NEMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.62 | 52.75 | 52.58 | 52.64 | 52.64 | -0.82% | 5,784 |
| Mar 5, 2026 | 53.06 | 53.10 | 52.96 | 53.08 | 53.08 | -0.34% | 7,732 |
| Mar 4, 2026 | 53.10 | 53.40 | 53.04 | 53.25 | 53.25 | 0.37% | 6,428 |
| Mar 3, 2026 | 52.73 | 53.12 | 52.69 | 53.06 | 53.06 | -0.25% | 11,133 |
| Mar 2, 2026 | 53.06 | 53.21 | 53.00 | 53.19 | 53.19 | -0.23% | 4,825 |
| Feb 27, 2026 | 53.27 | 53.36 | 53.25 | 53.32 | 53.32 | -0.16% | 17,143 |
| Feb 26, 2026 | 53.38 | 53.42 | 53.18 | 53.40 | 53.40 | -0.02% | 4,842 |
| Feb 25, 2026 | 53.37 | 53.44 | 53.37 | 53.41 | 53.41 | 0.11% | 4,296 |
| Feb 24, 2026 | 53.37 | 53.42 | 53.35 | 53.35 | 53.35 | -0.44% | 2,841 |
| Feb 23, 2026 | 53.64 | 53.64 | 53.59 | 53.59 | 53.37 | -0.02% | 2,374 |
| Feb 20, 2026 | 53.57 | 53.69 | 53.57 | 53.60 | 53.38 | 0.13% | 1,675 |
| Feb 19, 2026 | 53.72 | 53.72 | 53.49 | 53.53 | 53.31 | -0.18% | 4,102 |
| Feb 18, 2026 | 53.62 | 53.65 | 53.55 | 53.62 | 53.40 | 0.08% | 12,858 |
| Feb 17, 2026 | 53.62 | 53.65 | 53.54 | 53.58 | 53.36 | 0.13% | 1,988 |
| Feb 13, 2026 | 53.62 | 53.62 | 53.47 | 53.51 | 53.29 | 0.30% | 992 |
| Feb 12, 2026 | 53.40 | 53.57 | 53.34 | 53.35 | 53.13 | 0.19% | 9,503 |
| Feb 11, 2026 | 53.23 | 53.26 | 53.22 | 53.25 | 53.03 | 0.07% | 1,698 |
| Feb 10, 2026 | 53.21 | 53.28 | 53.05 | 53.21 | 52.99 | 0.18% | 19,455 |
| Feb 9, 2026 | 53.07 | 53.20 | 53.01 | 53.11 | 52.89 | 0.01% | 39,565 |
| Feb 6, 2026 | 53.05 | 53.12 | 53.03 | 53.10 | 52.88 | 0.27% | 22,105 |
| Feb 5, 2026 | 52.96 | 52.97 | 52.92 | 52.96 | 52.74 | 0.36% | 4,004 |
| Feb 4, 2026 | 52.92 | 52.93 | 52.67 | 52.77 | 52.55 | -0.16% | 20,694 |
| Feb 3, 2026 | 52.90 | 52.91 | 52.79 | 52.85 | 52.63 | 0.02% | 16,627 |
| Feb 2, 2026 | 52.92 | 53.03 | 52.83 | 52.84 | 52.62 | 0.02% | 11,569 |
| Jan 30, 2026 | 52.91 | 52.93 | 52.82 | 52.83 | 52.61 | -0.02% | 6,259 |
| Jan 29, 2026 | 52.71 | 52.84 | 52.67 | 52.84 | 52.62 | 0.02% | 12,787 |
| Jan 28, 2026 | 52.78 | 52.88 | 52.75 | 52.83 | 52.61 | -0.01% | 992 |
| Jan 27, 2026 | 52.88 | 52.91 | 52.83 | 52.83 | 52.62 | -0.48% | 3,954 |
| Jan 26, 2026 | 53.12 | 53.14 | 53.02 | 53.09 | 52.61 | 0.13% | 2,345 |
| Jan 23, 2026 | 52.92 | 53.10 | 52.88 | 53.02 | 52.54 | 0.18% | 15,239 |
| Jan 22, 2026 | 52.84 | 53.01 | 52.82 | 52.92 | 52.44 | -0.08% | 38,316 |
| Jan 21, 2026 | 52.64 | 55.25 | 52.64 | 52.96 | 52.48 | 0.93% | 45,574 |
| Jan 20, 2026 | 52.39 | 52.54 | 52.36 | 52.47 | 52.00 | -0.45% | 19,579 |
| Jan 16, 2026 | 52.75 | 52.75 | 52.67 | 52.71 | 52.23 | -0.29% | 2,196 |
| Jan 15, 2026 | 52.73 | 52.89 | 52.69 | 52.86 | 52.38 | 0.43% | 15,875 |
| Jan 14, 2026 | 52.52 | 52.64 | 52.52 | 52.63 | 52.16 | 0.20% | 1,155 |
| Jan 13, 2026 | 52.51 | 52.55 | 52.51 | 52.53 | 52.05 | -0.10% | 1,175 |
| Jan 12, 2026 | 52.59 | 52.59 | 52.56 | 52.58 | 52.10 | -0.14% | 3,455 |
| Jan 9, 2026 | 52.58 | 52.69 | 52.58 | 52.66 | 52.18 | 0.46% | 1,915 |
| Jan 8, 2026 | 52.36 | 52.45 | 52.36 | 52.42 | 51.94 | -0.11% | 1,287 |
| Jan 7, 2026 | 52.61 | 52.62 | 52.48 | 52.48 | 52.00 | -0.41% | 1,612 |
| Jan 6, 2026 | 52.71 | 52.74 | 52.64 | 52.69 | 52.22 | 0.14% | 2,955 |
| Jan 5, 2026 | 52.52 | 52.76 | 52.52 | 52.62 | 52.14 | 0.55% | 14,298 |
| Jan 2, 2026 | 52.29 | 52.37 | 52.26 | 52.33 | 51.86 | 0.10% | 6,668 |
| Dec 31, 2025 | 52.44 | 52.47 | 52.28 | 52.28 | 51.81 | -0.27% | 1,524 |
| Dec 30, 2025 | 52.41 | 52.53 | 52.39 | 52.42 | 51.95 | 0.03% | 16,716 |
| Dec 29, 2025 | 52.36 | 52.41 | 52.36 | 52.41 | 51.93 | 0.03% | 2,265 |
| Dec 26, 2025 | 52.42 | 52.42 | 52.37 | 52.39 | 51.91 | -0.02% | 1,681 |
| Dec 24, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 51.92 | 0.32% | 44 |
| Dec 23, 2025 | 52.27 | 52.27 | 52.23 | 52.23 | 51.76 | -0.05% | 3,464 |
| Dec 22, 2025 | 52.25 | 52.42 | 52.25 | 52.26 | 51.78 | -0.05% | 875 |
| Dec 19, 2025 | 52.27 | 52.30 | 52.21 | 52.28 | 51.81 | -0.06% | 15,585 |
| Dec 18, 2025 | 52.27 | 52.36 | 52.27 | 52.31 | 51.84 | -0.04% | 1,903 |
| Dec 17, 2025 | 52.30 | 52.35 | 52.28 | 52.33 | 51.61 | -0.25% | 41,259 |
| Dec 16, 2025 | 52.52 | 52.52 | 52.47 | 52.47 | 51.74 | 0.18% | 1,233 |
| Dec 15, 2025 | 52.32 | 52.38 | 52.32 | 52.38 | 51.65 | 0.11% | 485 |
| Dec 12, 2025 | 52.26 | 52.43 | 52.26 | 52.32 | 51.59 | 0.11% | 1,983 |
| Dec 11, 2025 | 52.27 | 52.33 | 52.22 | 52.26 | 51.53 | 0.09% | 1,320 |
| Dec 10, 2025 | 52.04 | 52.21 | 52.04 | 52.21 | 51.48 | 0.49% | 21,793 |
| Dec 9, 2025 | 51.92 | 51.96 | 51.85 | 51.96 | 51.23 | -0.15% | 5,343 |
| Dec 8, 2025 | 52.19 | 52.19 | 52.02 | 52.03 | 51.31 | -0.46% | 4,056 |
| Dec 5, 2025 | 52.38 | 52.38 | 52.27 | 52.27 | 51.55 | -0.15% | 1,963 |
| Dec 4, 2025 | 52.30 | 52.36 | 52.30 | 52.35 | 51.62 | -0.10% | 685 |
| Dec 3, 2025 | 52.38 | 52.42 | 52.37 | 52.41 | 51.68 | 0.32% | 1,120 |
| Dec 2, 2025 | 52.13 | 52.35 | 52.13 | 52.24 | 51.51 | 0.46% | 3,309 |
| Dec 1, 2025 | 52.08 | 52.08 | 52.00 | 52.00 | 51.28 | -0.24% | 1,442 |
| Nov 28, 2025 | 52.14 | 52.14 | 52.13 | 52.13 | 51.41 | 0.10% | 340 |
| Nov 26, 2025 | 51.97 | 52.13 | 51.97 | 52.08 | 51.35 | 0.15% | 1,165 |
| Nov 25, 2025 | 51.88 | 52.04 | 51.88 | 52.00 | 51.27 | 0.11% | 1,142 |
| Nov 24, 2025 | 51.95 | 51.95 | 51.94 | 51.94 | 51.22 | -0.13% | 249 |
| Nov 21, 2025 | 52.03 | 52.15 | 52.01 | 52.01 | 51.04 | 0.41% | 1,494 |
| Nov 20, 2025 | 52.12 | 52.12 | 51.80 | 51.80 | 50.83 | -0.38% | 2,633 |
| Nov 19, 2025 | 51.90 | 52.00 | 51.90 | 52.00 | 51.03 | 0.31% | 2,133 |
| Nov 18, 2025 | 51.90 | 51.90 | 51.84 | 51.84 | 50.87 | 0.06% | 27,215 |
| Nov 17, 2025 | 51.79 | 51.80 | 51.76 | 51.80 | 50.84 | -0.02% | 2,481 |
| Nov 14, 2025 | 51.89 | 51.89 | 51.79 | 51.81 | 50.85 | -0.11% | 2,869 |
| Nov 13, 2025 | 52.04 | 52.05 | 51.87 | 51.87 | 50.90 | -0.46% | 2,183 |
| Nov 12, 2025 | 52.05 | 52.11 | 52.04 | 52.11 | 51.14 | 0.04% | 2,395 |
| Nov 11, 2025 | 52.04 | 52.12 | 52.04 | 52.09 | 51.12 | 0.23% | 1,972 |
| Nov 10, 2025 | 51.83 | 52.01 | 51.69 | 51.97 | 51.00 | 0.36% | 5,134 |
| Nov 7, 2025 | 51.77 | 51.79 | 51.77 | 51.78 | 50.82 | -0.01% | 1,202 |
| Nov 6, 2025 | 51.78 | 51.82 | 51.75 | 51.79 | 50.82 | 0.11% | 1,586 |
| Nov 5, 2025 | 51.64 | 51.75 | 51.64 | 51.73 | 50.76 | 0.19% | 10,362 |
| Nov 4, 2025 | 51.57 | 51.80 | 51.57 | 51.63 | 50.67 | -0.20% | 6,281 |
| Nov 3, 2025 | 52.01 | 52.01 | 51.72 | 51.74 | 50.77 | -0.33% | 5,295 |
| Oct 31, 2025 | 51.90 | 51.98 | 51.80 | 51.91 | 50.94 | 0.48% | 20,669 |
| Oct 30, 2025 | 51.70 | 51.75 | 51.59 | 51.66 | 50.69 | -0.59% | 1,313 |
| Oct 29, 2025 | 51.97 | 52.05 | 51.97 | 51.97 | 51.00 | -0.02% | 12,105 |
| Oct 28, 2025 | 51.93 | 51.98 | 51.93 | 51.98 | 51.01 | -0.55% | 1,770 |
| Oct 27, 2025 | 52.19 | 52.26 | 52.19 | 52.26 | 51.02 | 0.75% | 22,954 |
| Oct 24, 2025 | 51.80 | 51.89 | 51.80 | 51.87 | 50.64 | 0.25% | 6,688 |
| Oct 23, 2025 | 51.83 | 51.83 | 51.74 | 51.74 | 50.51 | 0.10% | 515 |
| Oct 22, 2025 | 51.78 | 51.78 | 51.65 | 51.69 | 50.46 | -0.26% | 5,222 |
| Oct 21, 2025 | 51.90 | 51.92 | 51.83 | 51.83 | 50.60 | 0.32% | 10,157 |
| Oct 20, 2025 | 51.62 | 51.66 | 51.60 | 51.66 | 50.44 | 0.31% | 18,539 |
| Oct 17, 2025 | 51.40 | 51.50 | 51.40 | 51.50 | 50.28 | -0.06% | 2,953 |
| Oct 16, 2025 | 51.36 | 51.57 | 51.32 | 51.53 | 50.31 | 0.41% | 7,674 |
| Oct 15, 2025 | 51.28 | 51.32 | 51.28 | 51.32 | 50.10 | 0.33% | 2,404 |
| Oct 14, 2025 | 51.13 | 51.22 | 51.13 | 51.15 | 49.93 | -0.02% | 1,385 |
| Oct 13, 2025 | 50.98 | 51.15 | 50.98 | 51.15 | 49.94 | 0.94% | 639 |