Neuberger Emerging Markets Debt Hard Currency ETF (NEMD)
NYSEARCA: NEMD · Real-Time Price · USD
52.53
-0.13 (-0.24%)
Apr 28, 2026, 4:00 PM EDT - Market closed
NEMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.47 | 52.57 | 52.47 | 52.53 | 52.53 | -0.24% | 2,248 |
| Apr 27, 2026 | 52.73 | 52.73 | 52.66 | 52.66 | 52.66 | -0.67% | 10,798 |
| Apr 24, 2026 | 52.97 | 53.06 | 52.97 | 53.02 | 52.76 | 0.24% | 933 |
| Apr 23, 2026 | 53.07 | 53.26 | 52.76 | 52.89 | 52.64 | -0.53% | 14,785 |
| Apr 22, 2026 | 53.22 | 53.22 | 53.13 | 53.17 | 52.92 | 0.25% | 94,774 |
| Apr 21, 2026 | 53.28 | 53.28 | 53.04 | 53.04 | 52.79 | -0.40% | 5,570 |
| Apr 20, 2026 | 53.30 | 53.31 | 53.23 | 53.25 | 53.00 | -0.17% | 2,347 |
| Apr 17, 2026 | 53.44 | 53.56 | 53.28 | 53.35 | 53.09 | 0.74% | 8,561 |
| Apr 16, 2026 | 53.07 | 53.07 | 52.93 | 52.96 | 52.70 | -0.31% | 3,511 |
| Apr 15, 2026 | 53.06 | 53.15 | 53.06 | 53.12 | 52.87 | -0.19% | 1,636 |
| Apr 14, 2026 | 53.25 | 53.25 | 53.22 | 53.22 | 52.97 | 0.46% | 660 |
| Apr 13, 2026 | 52.53 | 52.98 | 52.53 | 52.98 | 52.73 | 0.71% | 8,023 |
| Apr 10, 2026 | 52.69 | 52.71 | 52.50 | 52.61 | 52.36 | 0.18% | 5,475 |
| Apr 9, 2026 | 52.28 | 52.56 | 52.22 | 52.51 | 52.26 | 0.61% | 2,259 |
| Apr 8, 2026 | 52.44 | 52.44 | 52.20 | 52.20 | 51.95 | 1.21% | 14,402 |
| Apr 7, 2026 | 51.47 | 51.57 | 51.34 | 51.57 | 51.33 | -0.08% | 2,644 |
| Apr 6, 2026 | 51.53 | 51.63 | 51.52 | 51.61 | 51.37 | 0.07% | 2,392 |
| Apr 2, 2026 | 51.21 | 51.57 | 51.21 | 51.57 | 51.33 | 0.08% | 3,341 |
| Apr 1, 2026 | 51.49 | 51.60 | 51.34 | 51.53 | 51.29 | 0.34% | 2,773 |
| Mar 31, 2026 | 51.11 | 51.39 | 51.11 | 51.36 | 51.12 | 1.13% | 5,307 |
| Mar 30, 2026 | 51.00 | 51.00 | 50.76 | 50.79 | 50.55 | -0.34% | 2,367 |
| Mar 27, 2026 | 50.97 | 51.07 | 50.88 | 50.96 | 50.72 | -0.43% | 38,540 |
| Mar 26, 2026 | 51.67 | 51.80 | 51.18 | 51.18 | 50.94 | -1.55% | 1,741 |
| Mar 25, 2026 | 52.00 | 52.02 | 51.98 | 51.98 | 51.48 | 0.65% | 1,004 |
| Mar 24, 2026 | 51.61 | 51.75 | 51.56 | 51.65 | 51.15 | -0.34% | 34,298 |
| Mar 23, 2026 | 51.51 | 51.90 | 51.51 | 51.83 | 51.32 | 0.81% | 19,635 |
| Mar 20, 2026 | 51.73 | 51.73 | 51.41 | 51.41 | 50.91 | -1.91% | 7,024 |
| Mar 19, 2026 | 51.73 | 54.50 | 51.73 | 52.41 | 51.90 | 0.82% | 73,476 |
| Mar 18, 2026 | 52.09 | 52.09 | 51.98 | 51.99 | 51.48 | -0.65% | 794 |
| Mar 17, 2026 | 52.28 | 52.35 | 52.28 | 52.33 | 51.82 | 0.42% | 6,814 |
| Mar 16, 2026 | 52.11 | 52.11 | 52.11 | 52.11 | 51.60 | 0.30% | 288 |
| Mar 13, 2026 | 52.33 | 52.34 | 51.96 | 51.96 | 51.45 | -0.43% | 14,106 |
| Mar 12, 2026 | 52.39 | 52.41 | 52.18 | 52.18 | 51.67 | -0.93% | 4,529 |
| Mar 11, 2026 | 52.70 | 52.70 | 52.65 | 52.67 | 52.16 | -0.18% | 990 |
| Mar 10, 2026 | 52.96 | 52.98 | 52.77 | 52.77 | 52.25 | -0.07% | 2,933 |
| Mar 9, 2026 | 52.23 | 52.85 | 52.23 | 52.80 | 52.29 | 0.31% | 75,201 |
| Mar 6, 2026 | 52.62 | 52.75 | 52.58 | 52.64 | 52.13 | -0.82% | 5,784 |
| Mar 5, 2026 | 53.06 | 53.10 | 52.96 | 53.08 | 52.56 | -0.34% | 7,732 |
| Mar 4, 2026 | 53.10 | 53.40 | 53.04 | 53.25 | 52.73 | 0.37% | 6,428 |
| Mar 3, 2026 | 52.73 | 53.12 | 52.69 | 53.06 | 52.54 | -0.25% | 11,133 |
| Mar 2, 2026 | 53.06 | 53.21 | 53.00 | 53.19 | 52.67 | -0.23% | 4,825 |
| Feb 27, 2026 | 53.27 | 53.36 | 53.25 | 53.32 | 52.80 | -0.16% | 17,143 |
| Feb 26, 2026 | 53.38 | 53.42 | 53.18 | 53.40 | 52.88 | -0.02% | 4,842 |
| Feb 25, 2026 | 53.37 | 53.44 | 53.37 | 53.41 | 52.89 | 0.11% | 4,296 |
| Feb 24, 2026 | 53.37 | 53.42 | 53.35 | 53.35 | 52.83 | -0.44% | 2,841 |
| Feb 23, 2026 | 53.64 | 53.64 | 53.59 | 53.59 | 52.85 | -0.02% | 2,374 |
| Feb 20, 2026 | 53.57 | 53.69 | 53.57 | 53.60 | 52.86 | 0.13% | 1,675 |
| Feb 19, 2026 | 53.72 | 53.72 | 53.49 | 53.53 | 52.79 | -0.18% | 4,102 |
| Feb 18, 2026 | 53.62 | 53.65 | 53.55 | 53.62 | 52.88 | 0.08% | 12,858 |
| Feb 17, 2026 | 53.62 | 53.65 | 53.54 | 53.58 | 52.84 | 0.13% | 1,988 |
| Feb 13, 2026 | 53.62 | 53.62 | 53.47 | 53.51 | 52.77 | 0.30% | 992 |
| Feb 12, 2026 | 53.40 | 53.57 | 53.34 | 53.35 | 52.61 | 0.19% | 9,503 |
| Feb 11, 2026 | 53.23 | 53.26 | 53.22 | 53.25 | 52.51 | 0.07% | 1,698 |
| Feb 10, 2026 | 53.21 | 53.28 | 53.05 | 53.21 | 52.47 | 0.18% | 19,455 |
| Feb 9, 2026 | 53.07 | 53.20 | 53.01 | 53.11 | 52.38 | 0.01% | 39,565 |
| Feb 6, 2026 | 53.05 | 53.12 | 53.03 | 53.10 | 52.37 | 0.27% | 22,105 |
| Feb 5, 2026 | 52.96 | 52.97 | 52.92 | 52.96 | 52.23 | 0.36% | 4,004 |
| Feb 4, 2026 | 52.92 | 52.93 | 52.67 | 52.77 | 52.04 | -0.16% | 20,694 |
| Feb 3, 2026 | 52.90 | 52.91 | 52.79 | 52.85 | 52.12 | 0.02% | 16,627 |
| Feb 2, 2026 | 52.92 | 53.03 | 52.83 | 52.84 | 52.11 | 0.02% | 11,569 |
| Jan 30, 2026 | 52.91 | 52.93 | 52.82 | 52.83 | 52.10 | -0.02% | 6,259 |
| Jan 29, 2026 | 52.71 | 52.84 | 52.67 | 52.84 | 52.11 | 0.02% | 12,787 |
| Jan 28, 2026 | 52.78 | 52.88 | 52.75 | 52.83 | 52.10 | -0.01% | 992 |
| Jan 27, 2026 | 52.88 | 52.91 | 52.83 | 52.83 | 52.10 | -0.48% | 3,954 |
| Jan 26, 2026 | 53.12 | 53.14 | 53.02 | 53.09 | 52.09 | 0.13% | 2,345 |
| Jan 23, 2026 | 52.92 | 53.10 | 52.88 | 53.02 | 52.02 | 0.18% | 15,239 |
| Jan 22, 2026 | 52.84 | 53.01 | 52.82 | 52.92 | 51.93 | -0.08% | 38,316 |
| Jan 21, 2026 | 52.64 | 55.25 | 52.64 | 52.96 | 51.97 | 0.93% | 45,574 |
| Jan 20, 2026 | 52.39 | 52.54 | 52.36 | 52.47 | 51.49 | -0.45% | 19,579 |
| Jan 16, 2026 | 52.75 | 52.75 | 52.67 | 52.71 | 51.72 | -0.29% | 2,196 |
| Jan 15, 2026 | 52.73 | 52.89 | 52.69 | 52.86 | 51.87 | 0.43% | 15,875 |
| Jan 14, 2026 | 52.52 | 52.64 | 52.52 | 52.63 | 51.65 | 0.20% | 1,155 |
| Jan 13, 2026 | 52.51 | 52.55 | 52.51 | 52.53 | 51.54 | -0.10% | 1,175 |
| Jan 12, 2026 | 52.59 | 52.59 | 52.56 | 52.58 | 51.60 | -0.14% | 3,455 |
| Jan 9, 2026 | 52.58 | 52.69 | 52.58 | 52.66 | 51.67 | 0.46% | 1,915 |
| Jan 8, 2026 | 52.36 | 52.45 | 52.36 | 52.42 | 51.43 | -0.11% | 1,287 |
| Jan 7, 2026 | 52.61 | 52.62 | 52.48 | 52.48 | 51.49 | -0.41% | 1,612 |
| Jan 6, 2026 | 52.71 | 52.74 | 52.64 | 52.69 | 51.71 | 0.14% | 2,955 |
| Jan 5, 2026 | 52.52 | 52.76 | 52.52 | 52.62 | 51.63 | 0.55% | 14,298 |
| Jan 2, 2026 | 52.29 | 52.37 | 52.26 | 52.33 | 51.35 | 0.10% | 6,668 |
| Dec 31, 2025 | 52.44 | 52.47 | 52.28 | 52.28 | 51.30 | -0.27% | 1,524 |
| Dec 30, 2025 | 52.41 | 52.53 | 52.39 | 52.42 | 51.44 | 0.03% | 16,716 |
| Dec 29, 2025 | 52.36 | 52.41 | 52.36 | 52.41 | 51.42 | 0.03% | 2,265 |
| Dec 26, 2025 | 52.42 | 52.42 | 52.37 | 52.39 | 51.41 | -0.02% | 1,681 |
| Dec 24, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 51.42 | 0.32% | 44 |
| Dec 23, 2025 | 52.27 | 52.27 | 52.23 | 52.23 | 51.25 | -0.05% | 3,464 |
| Dec 22, 2025 | 52.25 | 52.42 | 52.25 | 52.26 | 51.28 | -0.05% | 875 |
| Dec 19, 2025 | 52.27 | 52.30 | 52.21 | 52.28 | 51.30 | -0.06% | 15,585 |
| Dec 18, 2025 | 52.27 | 52.36 | 52.27 | 52.31 | 51.34 | -0.04% | 1,903 |
| Dec 17, 2025 | 52.30 | 52.35 | 52.28 | 52.33 | 51.10 | -0.25% | 41,259 |
| Dec 16, 2025 | 52.52 | 52.52 | 52.47 | 52.47 | 51.23 | 0.18% | 1,233 |
| Dec 15, 2025 | 52.32 | 52.38 | 52.32 | 52.38 | 51.14 | 0.11% | 485 |
| Dec 12, 2025 | 52.26 | 52.43 | 52.26 | 52.32 | 51.09 | 0.11% | 1,983 |
| Dec 11, 2025 | 52.27 | 52.33 | 52.22 | 52.26 | 51.03 | 0.09% | 1,320 |
| Dec 10, 2025 | 52.04 | 52.21 | 52.04 | 52.21 | 50.98 | 0.49% | 21,793 |
| Dec 9, 2025 | 51.92 | 51.96 | 51.85 | 51.96 | 50.73 | -0.15% | 5,343 |
| Dec 8, 2025 | 52.19 | 52.19 | 52.02 | 52.03 | 50.81 | -0.46% | 4,056 |
| Dec 5, 2025 | 52.38 | 52.38 | 52.27 | 52.27 | 51.04 | -0.15% | 1,963 |
| Dec 4, 2025 | 52.30 | 52.36 | 52.30 | 52.35 | 51.12 | -0.10% | 685 |
| Dec 3, 2025 | 52.38 | 52.42 | 52.37 | 52.41 | 51.17 | 0.32% | 1,120 |