MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EMEQ — Nomura ETF Trust Nomura Focused Emerging Markets Equity ETF
NasdaqNomura ETF Trust Nomura Focused Emerging Markets Equity ETF
$67.20
+1.09(+1.64%)
- O
- 66.97
- H
- 67.28
- L
- 66.55
- V
- 101.21K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$67.20
Period Return+174.73%
Period High$78.71
Period Low$24.36
Avg Daily Volume91.5K
Total Trading Days365
EMEQ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $66.97 | $67.28 | $66.55 | $67.20 | +$1.09 | +1.64% | 101,215 | $66.83 | $66.55 $67.28 |
| Oct 1, 2026 | $65.63 | $66.21 | $65.00 | $66.11 | +$0.44 | +0.67% | 68,556 | $65.66 | $65.00 $66.21 |
| Sep 30, 2026 | $66.08 | $66.08 | $65.44 | $65.68 | $-0.55 | -0.83% | 83,813 | $65.68 | $65.44 $66.08 |
| Sep 29, 2026 | $66.07 | $66.25 | $65.73 | $66.22 | +$0.52 | +0.80% | 123,482 | $66.19 | $65.73 $66.25 |
| Sep 28, 2026 | $65.90 | $66.00 | $64.93 | $65.70 | $-1.77 | -2.62% | 63,893 | $65.75 | $64.93 $66.00 |
| Sep 25, 2026 | $67.20 | $67.53 | $66.77 | $67.47 | +$1.08 | +1.62% | 251,847 | $67.37 | $66.77 $67.53 |
| Sep 24, 2026 | $66.84 | $66.86 | $66.09 | $66.39 | $-0.71 | -1.06% | 66,710 | $66.48 | $66.09 $66.86 |
| Sep 23, 2026 | $68.02 | $68.02 | $66.79 | $67.10 | $-1.48 | -2.16% | 155,093 | $67.18 | $66.79 $68.02 |
| Sep 22, 2026 | $67.33 | $68.65 | $67.30 | $68.58 | +$0.67 | +0.99% | 93,363 | $68.20 | $67.30 $68.65 |
| Sep 21, 2026 | $67.00 | $68.02 | $66.71 | $67.91 | +$2.89 | +4.45% | 109,386 | $67.55 | $66.71 $68.02 |
| Sep 18, 2026 | $64.73 | $65.08 | $64.39 | $65.02 | +$0.07 | +0.10% | 91,766 | $64.79 | $64.39 $65.08 |
| Sep 17, 2026 | $64.64 | $65.08 | $64.51 | $64.95 | +$1.57 | +2.47% | 54,634 | $64.88 | $64.51 $65.08 |
| Sep 16, 2026 | $64.29 | $64.36 | $62.91 | $63.38 | $-0.06 | -0.09% | 81,946 | $63.94 | $62.91 $64.36 |
| Sep 15, 2026 | $63.92 | $63.92 | $63.16 | $63.44 | +$0.01 | +0.02% | 91,777 | $63.51 | $63.16 $63.92 |
| Sep 14, 2026 | $63.70 | $64.04 | $63.07 | $63.43 | $-3.12 | -4.69% | 56,413 | $63.63 | $63.07 $64.04 |
| Sep 11, 2026 | $66.73 | $66.74 | $66.34 | $66.55 | +$0.89 | +1.36% | 72,582 | $66.51 | $66.34 $66.74 |
| Sep 10, 2026 | $66.21 | $66.26 | $65.57 | $65.66 | $-1.94 | -2.87% | 420,364 | $65.72 | $65.57 $66.26 |
| Sep 9, 2026 | $67.51 | $68.03 | $67.22 | $67.60 | $-0.19 | -0.28% | 74,276 | $67.64 | $67.22 $68.03 |
| Sep 8, 2026 | $68.13 | $68.32 | $67.74 | $67.79 | +$0.77 | +1.15% | 48,678 | $68.02 | $67.74 $68.32 |
| Sep 4, 2026 | $65.66 | $67.08 | $65.66 | $67.02 | +$1.93 | +2.96% | 46,952 | $66.51 | $65.66 $67.08 |
| Sep 3, 2026 | $64.57 | $65.19 | $64.10 | $65.09 | +$0.34 | +0.53% | 34,695 | $64.84 | $64.10 $65.19 |
| Sep 2, 2026 | $64.30 | $64.83 | $64.26 | $64.75 | +$0.15 | +0.23% | 39,388 | $64.58 | $64.26 $64.83 |
| Sep 1, 2026 | $64.84 | $65.35 | $64.20 | $64.60 | +$0.03 | +0.05% | 49,106 | $64.78 | $64.20 $65.35 |
| Aug 31, 2026 | $64.69 | $64.74 | $64.16 | $64.57 | +$0.17 | +0.26% | 73,111 | $64.55 | $64.16 $64.74 |
| Aug 28, 2026 | $64.99 | $65.24 | $64.22 | $64.40 | $-0.78 | -1.20% | 70,964 | $64.79 | $64.22 $65.24 |
| Aug 27, 2026 | $65.26 | $65.41 | $64.65 | $65.19 | +$0.16 | +0.24% | 82,893 | $64.97 | $64.65 $65.41 |
| Aug 26, 2026 | $65.15 | $65.41 | $64.91 | $65.03 | $-0.11 | -0.17% | 50,755 | $65.16 | $64.91 $65.41 |
| Aug 25, 2026 | $64.72 | $65.20 | $64.38 | $65.13 | +$1.28 | +2.01% | 71,246 | $64.88 | $64.38 $65.20 |
| Aug 24, 2026 | $64.43 | $64.43 | $63.26 | $63.85 | $-1.92 | -2.92% | 47,532 | $63.85 | $63.26 $64.43 |
| Aug 21, 2026 | $66.35 | $66.39 | $65.69 | $65.77 | +$0.80 | +1.23% | 67,904 | $65.96 | $65.69 $66.39 |