MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NUEM — Nuveen ESG Emerging Markets Equity ETF
Cboe BZXNuveen ESG Emerging Markets Equity ETF
$43.70
+0.63(+1.45%)
- O
- 43.32
- H
- 43.92
- L
- 43.32
- V
- 25.37K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$43.70
Period Return+50.33%
Period High$44.66
Period Low$28.78
Avg Daily Volume31.6K
Total Trading Days365
NUEM — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $43.32 | $43.92 | $43.32 | $43.70 | +$0.63 | +1.45% | 25,366 | $43.67 | $43.32 $43.92 |
| Oct 2, 2026 | $42.90 | $43.29 | $42.87 | $43.07 | +$0.51 | +1.20% | 22,062 | $42.97 | $42.87 $43.29 |
| Oct 1, 2026 | $42.52 | $42.67 | $41.92 | $42.56 | $-0.03 | -0.06% | 44,790 | $42.35 | $41.92 $42.67 |
| Sep 30, 2026 | $42.87 | $42.87 | $42.33 | $42.59 | $-0.23 | -0.54% | 58,833 | $42.66 | $42.33 $42.87 |
| Sep 29, 2026 | $42.72 | $42.97 | $42.48 | $42.82 | +$0.00 | +0.01% | 12,323 | $42.76 | $42.48 $42.97 |
| Sep 28, 2026 | $42.69 | $43.12 | $42.49 | $42.82 | $-0.30 | -0.69% | 171,354 | $42.63 | $42.49 $43.12 |
| Sep 25, 2026 | $42.88 | $43.32 | $42.67 | $43.11 | +$0.42 | +0.98% | 607,595 | $43.05 | $42.67 $43.32 |
| Sep 24, 2026 | $42.78 | $43.06 | $42.48 | $42.69 | $-0.29 | -0.68% | 603,281 | $42.73 | $42.48 $43.06 |
| Sep 23, 2026 | $43.41 | $43.41 | $42.83 | $42.99 | $-0.88 | -2.02% | 17,806 | $43.10 | $42.83 $43.41 |
| Sep 22, 2026 | $43.50 | $43.99 | $43.50 | $43.87 | +$0.01 | +0.03% | 11,712 | $43.74 | $43.50 $43.99 |
| Sep 21, 2026 | $43.50 | $44.00 | $43.49 | $43.86 | +$0.95 | +2.20% | 60,114 | $43.73 | $43.49 $44.00 |
| Sep 18, 2026 | $42.66 | $42.92 | $42.35 | $42.91 | $-0.01 | -0.03% | 30,602 | $42.70 | $42.35 $42.92 |
| Sep 17, 2026 | $42.85 | $43.00 | $42.01 | $42.92 | +$1.00 | +2.38% | 45,945 | $42.75 | $42.01 $43.00 |
| Sep 16, 2026 | $42.19 | $42.40 | $41.55 | $41.92 | $-0.10 | -0.23% | 46,593 | $41.99 | $41.55 $42.40 |
| Sep 15, 2026 | $42.22 | $42.22 | $41.73 | $42.02 | +$0.04 | +0.10% | 105,270 | $41.80 | $41.73 $42.22 |
| Sep 14, 2026 | $42.23 | $42.35 | $41.82 | $41.98 | $-1.16 | -2.68% | 304,654 | $42.34 | $41.82 $42.35 |
| Sep 11, 2026 | $43.20 | $43.36 | $43.04 | $43.14 | +$0.57 | +1.34% | 17,903 | $43.19 | $43.04 $43.36 |
| Sep 10, 2026 | $42.92 | $42.92 | $42.46 | $42.57 | $-0.96 | -2.21% | 20,967 | $42.69 | $42.46 $42.92 |
| Sep 9, 2026 | $43.65 | $43.74 | $43.34 | $43.53 | $-0.03 | -0.07% | 10,139 | $43.58 | $43.34 $43.74 |
| Sep 8, 2026 | $43.64 | $43.93 | $43.49 | $43.56 | $-0.10 | -0.23% | 19,157 | $43.69 | $43.49 $43.93 |
| Sep 4, 2026 | $42.98 | $43.77 | $42.98 | $43.66 | +$0.66 | +1.53% | 19,240 | $43.58 | $42.98 $43.77 |
| Sep 3, 2026 | $42.58 | $43.07 | $42.27 | $43.00 | +$0.38 | +0.89% | 12,579 | $42.76 | $42.27 $43.07 |
| Sep 2, 2026 | $42.36 | $42.73 | $42.31 | $42.62 | $-0.11 | -0.26% | 19,055 | $42.59 | $42.31 $42.73 |
| Sep 1, 2026 | $42.40 | $42.88 | $42.36 | $42.73 | +$0.11 | +0.26% | 71,242 | $42.47 | $42.36 $42.88 |
| Aug 31, 2026 | $42.53 | $42.90 | $42.37 | $42.62 | $-0.00 | +0.00% | 218,677 | $42.59 | $42.37 $42.90 |
| Aug 28, 2026 | $42.79 | $43.04 | $42.56 | $42.62 | $-0.16 | -0.36% | 7,188 | $42.68 | $42.56 $43.04 |
| Aug 27, 2026 | $42.76 | $42.87 | $42.51 | $42.78 | +$0.25 | +0.59% | 11,449 | $42.77 | $42.51 $42.87 |
| Aug 26, 2026 | $42.64 | $42.70 | $42.37 | $42.53 | $-0.10 | -0.23% | 8,044 | $42.53 | $42.37 $42.70 |
| Aug 25, 2026 | $42.59 | $42.76 | $42.27 | $42.62 | +$0.69 | +1.66% | 9,962 | $42.56 | $42.27 $42.76 |
| Aug 24, 2026 | $42.11 | $42.12 | $41.67 | $41.93 | $-0.21 | -0.49% | 12,837 | $41.92 | $41.67 $42.12 |