Nuveen ESG Emerging Marke... (NUEM)
CBOE: NUEM
· Real-Time Price · USD
33.74
0.05 (0.15%)
At close: Sep 03, 2025, 2:50 PM
NUEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 33.79 | 34.05 | 33.73 | 33.91 | 33.74 | 0.65% | 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 | -1.46% | 7,501 |
| Aug 28, 2025 | 34.08 | 34.26 | 33.93 | 34.26 | 34.26 | 0.47% | 8,200 |
| Aug 27, 2025 | 34.01 | 34.10 | 33.85 | 34.10 | 34.10 | -0.55% | 7,200 |
| Aug 26, 2025 | 34.35 | 34.41 | 34.24 | 34.29 | 34.29 | -0.06% | 5,400 |
| 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 | 34.28 | 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% | 35,500 |
| 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 | -1.53% | 34,127 |
| Aug 13, 2025 | 34.71 | 34.71 | 34.51 | 34.65 | 34.65 | 1.17% | 11,431 |
| Aug 12, 2025 | 34.19 | 34.29 | 33.98 | 34.25 | 34.25 | 0.85% | 9,900 |
| 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 | 0.00% | 8,900 |
| Aug 7, 2025 | 34.05 | 34.14 | 33.94 | 34.03 | 34.03 | 0.62% | 5,700 |
| Aug 6, 2025 | 33.58 | 33.82 | 33.58 | 33.82 | 33.82 | 0.33% | 15,600 |