Nuveen ESG Emerging Markets Equity ETF (NUEM)
BATS: NUEM · Real-Time Price · USD
36.58
+0.14 (0.39%)
Dec 5, 2025, 4:00 PM EST - Market closed
NUEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.81 | 36.96 | 36.56 | 36.58 | 36.58 | 0.39% | 6,545 |
| Dec 4, 2025 | 36.50 | 36.50 | 36.25 | 36.44 | 36.44 | 0.40% | 9,888 |
| Dec 3, 2025 | 36.14 | 36.38 | 36.14 | 36.30 | 36.30 | 0.02% | 10,675 |
| Dec 2, 2025 | 36.28 | 36.40 | 36.09 | 36.29 | 36.29 | -0.01% | 11,362 |
| Dec 1, 2025 | 36.19 | 36.45 | 36.16 | 36.29 | 36.29 | 0.17% | 8,391 |
| Nov 28, 2025 | 36.31 | 36.46 | 36.23 | 36.23 | 36.23 | -0.30% | 5,902 |
| Nov 26, 2025 | 36.27 | 36.54 | 36.14 | 36.34 | 36.34 | 0.44% | 11,468 |
| Nov 25, 2025 | 35.89 | 36.23 | 35.74 | 36.18 | 36.18 | 0.33% | 20,241 |
| Nov 24, 2025 | 35.78 | 36.07 | 35.71 | 36.06 | 36.06 | 0.77% | 26,438 |
| Nov 21, 2025 | 35.48 | 35.89 | 35.22 | 35.78 | 35.78 | -0.21% | 32,193 |
| Nov 20, 2025 | 36.47 | 36.50 | 35.68 | 35.86 | 35.86 | -0.90% | 32,769 |
| Nov 19, 2025 | 36.01 | 36.37 | 36.00 | 36.19 | 36.19 | -0.13% | 10,747 |
| Nov 18, 2025 | 36.06 | 36.28 | 35.90 | 36.23 | 36.23 | -0.21% | 13,801 |
| Nov 17, 2025 | 36.70 | 36.70 | 36.26 | 36.31 | 36.31 | -1.57% | 16,024 |
| Nov 14, 2025 | 36.48 | 37.04 | 36.48 | 36.89 | 36.89 | 0.05% | 28,839 |
| Nov 13, 2025 | 37.18 | 37.22 | 36.76 | 36.87 | 36.87 | -0.98% | 17,564 |
| Nov 12, 2025 | 37.25 | 37.38 | 37.08 | 37.24 | 37.24 | 0.07% | 28,711 |
| Nov 11, 2025 | 37.17 | 37.29 | 37.04 | 37.21 | 37.21 | 0.38% | 12,632 |
| Nov 10, 2025 | 36.94 | 37.08 | 36.81 | 37.07 | 37.07 | 1.42% | 16,693 |
| Nov 7, 2025 | 36.49 | 36.55 | 36.08 | 36.55 | 36.55 | -0.19% | 24,210 |
| Nov 6, 2025 | 36.98 | 36.98 | 36.51 | 36.62 | 36.62 | -0.76% | 18,198 |
| Nov 5, 2025 | 36.73 | 36.97 | 36.68 | 36.90 | 36.90 | 0.77% | 12,970 |
| Nov 4, 2025 | 36.78 | 36.91 | 36.62 | 36.62 | 36.62 | -1.46% | 13,739 |
| Nov 3, 2025 | 37.09 | 37.34 | 36.98 | 37.16 | 37.16 | 0.81% | 57,567 |
| Oct 31, 2025 | 36.91 | 36.94 | 36.72 | 36.86 | 36.86 | -0.63% | 9,673 |
| Oct 30, 2025 | 37.11 | 37.28 | 37.01 | 37.10 | 37.10 | -1.32% | 15,241 |
| Oct 29, 2025 | 37.86 | 37.86 | 37.46 | 37.59 | 37.59 | 0.13% | 16,973 |
| Oct 28, 2025 | 37.32 | 37.69 | 37.23 | 37.54 | 37.54 | 0.40% | 31,873 |
| Oct 27, 2025 | 37.40 | 37.43 | 37.18 | 37.39 | 37.39 | 0.70% | 13,237 |
| Oct 24, 2025 | 37.08 | 37.29 | 37.00 | 37.13 | 37.13 | 0.80% | 10,450 |
| Oct 23, 2025 | 36.72 | 36.94 | 36.67 | 36.84 | 36.84 | 0.86% | 11,894 |
| Oct 22, 2025 | 36.74 | 36.93 | 36.39 | 36.52 | 36.52 | -0.30% | 21,457 |
| Oct 21, 2025 | 36.72 | 36.82 | 36.55 | 36.63 | 36.63 | -1.05% | 16,693 |
| Oct 20, 2025 | 36.80 | 37.10 | 36.67 | 37.02 | 37.02 | 1.04% | 17,996 |
| Oct 17, 2025 | 36.49 | 36.74 | 36.47 | 36.64 | 36.64 | -0.18% | 7,902 |
| Oct 16, 2025 | 36.77 | 36.88 | 36.58 | 36.71 | 36.71 | 0.58% | 34,920 |
| Oct 15, 2025 | 36.40 | 36.52 | 36.25 | 36.50 | 36.50 | 1.58% | 7,048 |
| Oct 14, 2025 | 35.50 | 36.09 | 35.50 | 35.93 | 35.93 | -0.52% | 8,283 |
| Oct 13, 2025 | 35.96 | 36.18 | 35.96 | 36.12 | 36.12 | 3.60% | 19,332 |
| Oct 10, 2025 | 36.23 | 36.33 | 34.86 | 34.86 | 34.86 | -3.57% | 22,350 |
| Oct 9, 2025 | 36.43 | 36.43 | 36.12 | 36.15 | 36.15 | -0.69% | 13,679 |
| Oct 8, 2025 | 36.14 | 36.41 | 36.14 | 36.40 | 36.40 | 0.66% | 10,741 |
| Oct 7, 2025 | 36.38 | 36.41 | 36.10 | 36.16 | 36.16 | -0.41% | 29,323 |
| Oct 6, 2025 | 36.40 | 36.45 | 36.23 | 36.31 | 36.31 | 0.23% | 65,983 |
| Oct 3, 2025 | 36.23 | 36.29 | 36.10 | 36.23 | 36.23 | 0.15% | 6,266 |
| Oct 2, 2025 | 36.15 | 36.20 | 36.00 | 36.17 | 36.17 | 0.54% | 16,642 |
| Oct 1, 2025 | 36.08 | 36.08 | 35.91 | 35.98 | 35.98 | 0.81% | 17,941 |
| Sep 30, 2025 | 35.75 | 35.91 | 35.61 | 35.69 | 35.69 | 0.23% | 13,486 |
| Sep 29, 2025 | 35.47 | 35.74 | 35.45 | 35.61 | 35.61 | 1.08% | 7,305 |
| Sep 26, 2025 | 34.81 | 35.24 | 34.81 | 35.23 | 35.23 | -0.11% | 21,574 |
| Sep 25, 2025 | 35.26 | 35.35 | 35.14 | 35.27 | 35.27 | -0.63% | 11,601 |
| Sep 24, 2025 | 35.58 | 35.69 | 35.38 | 35.49 | 35.49 | -0.94% | 21,141 |
| Sep 23, 2025 | 35.81 | 36.01 | 35.68 | 35.83 | 35.83 | 0.52% | 20,931 |
| Sep 22, 2025 | 35.64 | 35.71 | 35.51 | 35.64 | 35.64 | -0.45% | 12,778 |
| Sep 19, 2025 | 35.89 | 35.89 | 35.60 | 35.80 | 35.80 | 0.25% | 4,943 |
| Sep 18, 2025 | 35.72 | 35.85 | 35.69 | 35.71 | 35.71 | -0.27% | 9,633 |
| Sep 17, 2025 | 35.86 | 36.08 | 35.67 | 35.81 | 35.81 | 0.63% | 17,773 |
| Sep 16, 2025 | 35.55 | 35.64 | 35.52 | 35.59 | 35.58 | 0.19% | 4,541 |
| Sep 15, 2025 | 35.45 | 35.55 | 35.37 | 35.52 | 35.52 | 0.85% | 4,496 |
| Sep 12, 2025 | 35.28 | 35.29 | 35.07 | 35.22 | 35.22 | -0.06% | 21,854 |
| Sep 11, 2025 | 35.01 | 35.36 | 35.01 | 35.24 | 35.24 | 1.03% | 8,418 |
| Sep 10, 2025 | 35.20 | 35.20 | 34.86 | 34.88 | 34.88 | 0.82% | 21,312 |
| Sep 9, 2025 | 34.49 | 34.71 | 34.49 | 34.60 | 34.59 | 0.44% | 25,483 |
| Sep 8, 2025 | 34.21 | 34.48 | 34.17 | 34.44 | 34.44 | 0.43% | 35,028 |
| Sep 5, 2025 | 34.30 | 34.30 | 34.04 | 34.30 | 34.30 | 1.23% | 4,565 |
| Sep 4, 2025 | 33.66 | 33.88 | 33.64 | 33.88 | 33.88 | -0.09% | 4,734 |
| Sep 3, 2025 | 33.79 | 34.05 | 33.73 | 33.91 | 33.91 | 0.66% | 47,807 |
| Sep 2, 2025 | 33.50 | 33.74 | 33.50 | 33.69 | 33.69 | -0.21% | 6,008 |
| Aug 29, 2025 | 34.02 | 34.02 | 33.75 | 33.76 | 33.76 | -1.45% | 7,501 |
| Aug 28, 2025 | 34.08 | 34.26 | 33.93 | 34.26 | 34.26 | 0.44% | 8,199 |
| Aug 27, 2025 | 34.01 | 34.11 | 33.85 | 34.11 | 34.11 | -0.54% | 7,193 |
| Aug 26, 2025 | 34.35 | 34.41 | 34.24 | 34.29 | 34.29 | -0.06% | 5,351 |
| Aug 25, 2025 | 34.57 | 34.59 | 34.31 | 34.31 | 34.31 | -0.44% | 18,125 |
| Aug 22, 2025 | 34.19 | 34.61 | 34.06 | 34.46 | 34.46 | 1.38% | 22,808 |
| Aug 21, 2025 | 33.91 | 34.08 | 33.91 | 33.99 | 33.99 | -0.12% | 5,003 |
| Aug 20, 2025 | 34.16 | 34.16 | 33.81 | 34.03 | 34.03 | 0.06% | 14,639 |
| Aug 19, 2025 | 34.17 | 34.29 | 33.99 | 34.01 | 34.01 | -0.90% | 9,000 |
| Aug 18, 2025 | 34.33 | 34.54 | 34.29 | 34.32 | 34.32 | 0.56% | 35,474 |
| Aug 15, 2025 | 34.19 | 34.32 | 34.08 | 34.13 | 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 | 33.05 | -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 |