Dark

EMEQ
Nomura ETF Trust Nomura Focused Emerging Markets Equity ETF
stock NASDAQ ETF

At Close

Aug 7, 2026 3:59:30 PM EDT

62.47USD+0.112%(+0.07)55,052

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

62.42USD-0.088%(-0.06)148

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	62.9100	62.9400	61.430000	62.4150	+0.072%	55,078	0.000%
2026-08-06	61.8900	63.1200	61.530000	62.3700	-3.018%	122,292	+0.072%
2026-08-05	64.5600	64.9250	64.190000	64.3110	-0.555%	275,605	-2.948%
2026-08-04	63.9200	65.0000	63.590000	64.6700	+3.278%	104,284	-3.487%
2026-08-03	61.6700	62.6950	60.960000	62.6174	+1.307%	75,408	-0.323%
2026-07-31	63.4800	63.6228	61.420000	61.8094	+1.330%	164,238	+0.980%
2026-07-30	59.0200	61.0000	58.930000	60.9981	+5.899%	160,068	+2.323%
2026-07-29	58.4100	59.7799	57.045000	57.6000	-2.522%	205,861	+8.359%
2026-07-28	59.1200	59.9700	58.480100	59.0900	-4.111%	140,151	+5.627%
2026-07-27	62.9300	63.0000	60.660100	61.6231	-0.768%	126,051	+1.285%
2026-07-24	63.3500	63.3500	61.910000	62.1000	-3.512%	216,252	+0.507%
2026-07-23	64.1500	64.8900	63.520000	64.3605	-1.181%	66,408	-3.023%
2026-07-22	64.5200	65.4600	64.520000	65.1300	-1.631%	105,043	-4.169%
2026-07-21	65.4700	66.3699	65.130000	66.2100	+4.973%	165,079	-5.732%
2026-07-20	63.8100	64.0200	63.010000	63.0735	+0.731%	66,507	-1.044%
2026-07-17	61.3600	63.6800	60.780000	62.6159	-0.907%	439,677	-0.321%
2026-07-16	64.1200	64.2300	62.990000	63.1889	-4.063%	57,655	-1.225%
2026-07-15	66.5700	66.8200	64.540000	65.8653	-0.415%	127,770	-5.238%
2026-07-14	65.6300	66.1500	65.210000	66.1400	+3.635%	54,297	-5.632%
2026-07-13	64.7900	64.7900	63.630100	63.8200	-6.634%	184,452	-2.202%
2026-07-10	67.8700	68.6000	67.530000	68.3550	+0.095%	72,129	-8.690%
2026-07-09	68.1600	68.4100	67.700000	68.2900	+1.117%	200,331	-8.603%
2026-07-08	65.7400	67.5450	65.655000	67.5353	+0.829%	74,096	-7.582%
2026-07-07	67.1200	67.5668	65.490000	66.9800	-3.801%	139,767	-6.815%
2026-07-06	69.4000	70.0200	69.320000	69.6265	+3.380%	67,412	-10.357%
2026-07-02	68.8400	69.5700	66.065000	67.3500	-3.247%	181,587	-7.327%
2026-07-01	70.4300	70.9399	69.550000	69.6100	-4.461%	156,320	-10.336%
2026-06-30	71.8200	72.9350	71.600100	72.8600	+2.314%	141,690	-14.336%
2026-06-29	70.8800	71.3400	69.105000	71.2122	-1.613%	208,207	-12.354%
2026-06-26	71.3800	73.3300	71.240000	72.3800	-2.274%	94,759	-13.768%
2026-06-25	75.5000	75.6200	72.940000	74.0639	+3.400%	133,267	-15.728%
2026-06-24	72.3400	72.4400	70.400000	71.6286	+0.180%	163,937	-12.863%
2026-06-23	72.0400	73.5500	71.270000	71.5000	-8.456%	199,534	-12.706%
2026-06-22	78.2900	78.7100	77.660000	78.1044	+3.520%	135,748	-20.088%
2026-06-18	74.2800	75.6700	74.090000	75.4488	+6.249%	121,485	-17.275%
2026-06-17	72.4100	73.0100	70.790000	71.0116	+1.229%	98,405	-12.106%
2026-06-16	71.7600	72.4500	70.000000	70.1495	-2.166%	187,359	-11.026%
2026-06-15	71.1100	71.8200	70.670000	71.7025	+4.844%	158,264	-12.953%
2026-06-12	67.5900	68.6900	67.010000	68.3900	+0.812%	176,085	-8.737%
2026-06-11	64.1500	67.9500	63.900000	67.8390	+8.824%	276,297	-7.995%
2026-06-10	63.3000	64.9200	62.150000	62.3384	-2.513%	394,402	+0.123%
2026-06-09	66.4900	66.4900	61.730000	63.9452	-0.374%	221,558	-2.393%
2026-06-08	64.8200	65.0700	63.840100	64.1855	+3.242%	176,173	-2.758%
2026-06-05	65.6700	65.6700	62.010000	62.1700	-11.570%	578,151	+0.394%
2026-06-04	69.1800	70.6990	68.350100	70.3041	-1.798%	164,862	-11.221%
2026-06-03	72.2100	72.2100	70.750000	71.5912	-1.277%	132,971	-12.817%
2026-06-02	71.6700	72.6600	71.337600	72.5175	+2.382%	269,923	-13.931%
2026-06-01	69.3100	71.1700	69.040000	70.8300	+4.469%	106,026	-11.881%
2026-05-29	68.1300	68.3900	67.440000	67.8000	-0.818%	186,092	-7.942%
2026-05-28	66.7300	68.8200	66.282000	68.3594	+1.366%	116,134	-8.696%
2026-05-27	68.2700	68.3500	66.830000	67.4381	+0.444%	203,593	-7.448%
2026-05-26	65.8100	67.2500	65.810000	67.1399	+5.800%	133,063	-7.037%
2026-05-22	64.3500	64.3500	63.310000	63.4592	-1.412%	87,874	-1.645%
2026-05-21	63.0500	64.7700	63.050000	64.3684	+2.882%	150,593	-3.035%
2026-05-20	60.9700	62.9300	60.970000	62.5650	+3.226%	126,562	-0.240%
2026-05-19	59.4800	61.7000	59.410000	60.6100	-2.021%	343,289	+2.978%
2026-05-18	63.4000	63.4000	61.010000	61.8600	-0.322%	109,206	+0.897%
2026-05-15	62.0800	62.6200	61.585000	62.0600	-5.185%	131,350	+0.572%
2026-05-14	64.9000	65.7100	64.715000	65.4537	+0.133%	106,324	-4.643%
2026-05-13	64.7100	65.5391	63.980000	65.3668	+4.320%	168,549	-4.516%
2026-05-12	63.4800	63.9999	61.380000	62.6600	-5.651%	224,197	-0.391%
2026-05-11	65.8900	66.8100	65.820000	66.4128	+1.689%	195,079	-6.020%
2026-05-08	64.1500	65.3300	64.140000	65.3100	+4.647%	361,141	-4.433%
2026-05-07	64.0900	64.0900	62.300100	62.4100	-2.092%	267,353	+0.008%
2026-05-06	63.1600	63.8200	62.400000	63.7433	+5.728%	262,496	-2.084%
2026-05-05	58.9600	60.8100	58.960000	60.2900	+4.160%	301,678	+3.525%
2026-05-04	58.1900	58.8200	57.595000	57.8819	+2.319%	84,915	+7.832%
2026-05-01	56.0800	56.9600	56.000000	56.5700	+0.820%	177,848	+10.332%
2026-04-30	55.2700	56.4300	54.815000	56.1100	+3.105%	257,786	+11.237%
2026-04-29	54.8200	54.8200	54.110000	54.4200	+0.204%	96,619	+14.691%
2026-04-28	54.1400	54.6000	53.780000	54.3093	-1.274%	80,046	+14.925%
2026-04-27	55.0000	55.1700	54.830000	55.0100	+1.364%	197,280	+13.461%
2026-04-24	53.7100	54.3100	53.470000	54.2700	+2.323%	278,950	+15.008%
2026-04-23	53.6100	53.9400	52.300000	53.0377	-2.144%	119,035	+17.680%
2026-04-22	53.2900	54.2000	53.160000	54.2000	+3.853%	200,617	+15.157%
2026-04-21	53.4400	53.5083	52.120000	52.1893	-1.548%	163,959	+19.593%
2026-04-20	52.7700	53.1185	52.600000	53.0100	-0.961%	114,611	+17.742%
2026-04-17	53.2200	54.1700	53.160000	53.5245	+2.010%	155,115	+16.610%
2026-04-16	52.3500	52.6700	51.965000	52.4700	+1.098%	80,913	+18.954%
2026-04-15	51.7700	51.9400	51.410000	51.9000	-0.250%	159,567	+20.260%
2026-04-14	51.1400	52.0300	50.999400	52.0300	+3.563%	109,185	+19.960%
2026-04-13	49.0000	50.3000	48.840100	50.2400	+1.393%	116,415	+24.234%
2026-04-10	49.6100	49.6800	49.200000	49.5500	+0.096%	143,635	+25.964%
2026-04-09	48.8600	49.9300	48.455000	49.5024	-0.856%	88,003	+26.085%
2026-04-08	50.0700	50.4600	49.320000	49.9300	+8.402%	235,396	+25.005%
2026-04-07	45.8200	46.0600	44.880000	46.0600	+1.089%	74,576	+35.508%
2026-04-06	45.5900	45.7650	45.245000	45.5638	+1.524%	141,860	+36.984%
2026-04-02	43.5100	45.0938	43.500000	44.8797	-2.203%	55,015	+39.072%
2026-04-01	45.8000	46.4300	45.590000	45.8906	+1.753%	391,639	+36.008%
2026-03-31	43.2900	45.1300	43.170000	45.1000	+4.302%	227,736	+38.392%
2026-03-30	44.3300	44.3300	42.880000	43.2400	-2.206%	853,344	+44.346%
2026-03-27	44.6200	44.8790	44.010000	44.2154	-0.873%	238,865	+41.161%
2026-03-26	45.7200	45.8900	44.605000	44.6050	-5.297%	94,756	+39.928%
2026-03-25	47.3000	47.5100	46.770000	47.1000	+0.632%	44,827	+32.516%
2026-03-24	46.4400	47.1800	46.250000	46.8040	-1.930%	281,262	+33.354%
2026-03-23	47.2300	48.0600	46.690000	47.7253	+4.557%	568,971	+30.780%
2026-03-20	47.3200	47.3200	45.540100	45.6451	-4.648%	277,725	+36.740%
2026-03-19	46.2600	48.1125	46.105000	47.8700	+0.440%	120,834	+30.384%
2026-03-18	48.1900	48.5700	47.620000	47.6603	-1.488%	506,921	+30.958%
2026-03-17	48.4900	48.7000	48.000000	48.3800	+1.023%	66,803	+29.010%
2026-03-16	47.3800	48.1189	47.380000	47.8900	+5.531%	601,440	+30.330%
2026-03-13	46.2200	46.8000	45.160000	45.3800	+0.677%	131,236	+37.539%
2026-03-12	46.7100	46.7200	44.955000	45.0750	-5.976%	187,595	+38.469%
2026-03-11	47.6200	48.0700	47.275000	47.9400	+1.182%	78,463	+30.194%
2026-03-10	47.5000	48.9000	47.200000	47.3800	+0.541%	80,245	+31.733%
2026-03-09	44.8900	47.2850	44.330000	47.1250	+3.663%	189,319	+32.446%
2026-03-06	44.7200	46.0599	44.550000	45.4596	-1.132%	171,727	+37.298%
2026-03-05	46.8800	47.5200	45.170000	45.9800	-5.176%	237,009	+35.744%
2026-03-04	46.8700	49.2400	46.870000	48.4900	+2.820%	574,114	+28.717%
2026-03-03	46.7300	47.5699	45.180000	47.1600	-8.178%	283,837	+32.347%
2026-03-02	50.3200	51.7200	50.071300	51.3600	-1.534%	139,737	+21.525%
2026-02-27	51.8000	52.3100	51.520000	52.1600	-0.493%	177,686	+19.661%
2026-02-26	53.3300	53.3699	51.640000	52.4182	-0.489%	183,214	+19.071%
2026-02-25	52.7000	52.7400	52.349600	52.6757	+2.045%	139,682	+18.489%
2026-02-24	50.9400	51.8250	50.744000	51.6200	+3.738%	284,443	+20.912%
2026-02-23	50.3000	50.3100	49.610100	49.7600	-1.873%	112,168	+25.432%
2026-02-20	49.2500	50.7100	49.250000	50.7100	+3.384%	175,279	+23.082%
2026-02-19	48.6800	49.0800	48.455000	49.0500	-0.061%	90,707	+27.248%
2026-02-18	48.6700	49.3600	48.290000	49.0800	+0.953%	120,074	+27.170%
2026-02-17	48.7100	49.0300	48.010000	48.6167	-1.246%	118,738	+28.382%
2026-02-13	48.6100	49.3000	47.830700	49.2300	+0.860%	180,821	+26.782%
2026-02-12	49.7000	49.8100	48.590000	48.8100	-0.236%	96,220	+27.873%
2026-02-11	48.3000	49.0200	47.865000	48.9253	+2.013%	147,651	+27.572%
2026-02-10	48.1900	48.1900	47.630000	47.9600	-0.724%	115,581	+30.140%
2026-02-09	47.6700	48.3900	47.420000	48.3100	+1.556%	96,701	+29.197%
2026-02-06	46.4500	47.5700	46.450000	47.5700	+2.876%	64,858	+31.207%
2026-02-05	46.0900	46.5522	45.675000	46.2400	-0.130%	63,856	+34.981%
2026-02-04	48.0000	48.0000	46.050000	46.3000	-2.649%	148,581	+34.806%
2026-02-03	48.0000	48.0000	47.000000	47.5600	+1.170%	520,534	+31.234%
2026-02-02	46.2600	47.0360	46.080000	47.0100	-0.781%	210,523	+32.770%
2026-01-30	47.9600	48.3600	47.245000	47.3800	-0.483%	62,626	+31.733%
2026-01-29	48.0000	48.0000	46.570000	47.6100	-0.335%	59,407	+31.096%
2026-01-28	47.5200	47.7700	47.169800	47.7700	+2.291%	94,500	+30.657%
2026-01-27	46.2800	46.7500	46.220000	46.7000	+3.525%	97,683	+33.651%
2026-01-26	44.9500	45.2500	44.885000	45.1100	-0.672%	90,718	+38.362%
2026-01-23	44.7400	45.5300	44.605000	45.4150	+1.192%	252,225	+37.433%
2026-01-22	44.7600	44.9781	44.585600	44.8800	+1.058%	38,172	+39.071%
2026-01-21	43.9500	44.6400	43.892500	44.4100	+3.183%	54,544	+40.543%
2026-01-20	43.0800	43.4055	42.890000	43.0400	-2.165%	63,795	+45.016%
2026-01-16	44.0300	44.0400	43.710000	43.9924	+0.476%	46,396	+41.877%
2026-01-15	44.0300	44.0900	43.660000	43.7840	+0.422%	63,180	+42.552%
2026-01-14	43.4000	43.6000	43.285000	43.6000	+1.372%	34,193	+43.154%
2026-01-13	43.2900	43.2900	42.880000	43.0100	-1.556%	31,747	+45.117%
2026-01-12	43.0600	43.6900	43.060000	43.6900	+1.025%	50,694	+42.859%
2026-01-09	43.0000	43.3100	42.830000	43.2468	+0.551%	92,030	+44.323%
2026-01-08	43.1600	43.1600	42.754400	43.0100	-0.044%	18,817	+45.117%
2026-01-07	43.1700	43.2100	42.940000	43.0291	-0.958%	61,322	+45.053%
2026-01-06	43.0900	43.4700	43.005000	43.4455	+1.623%	123,287	+43.663%
2026-01-05	42.7400	42.8700	42.360000	42.7517	+1.893%	77,798	+45.994%
2026-01-02	41.6700	41.9900	41.582400	41.9573	+4.372%	210,407	+48.758%
2025-12-31	40.6500	40.6500	40.181500	40.1998	-0.839%	13,130	+55.262%
2025-12-30	40.5100	40.6100	40.411600	40.5400	+1.097%	36,197	+53.959%
2025-12-29	39.7900	40.1100	39.790000	40.1000	+1.033%	374,691	+55.648%
2025-12-26	39.4500	39.7000	39.450000	39.6900	+1.698%	17,996	+57.256%
2025-12-24	39.0000	39.0800	38.963000	39.0274	-1.992%	3,827	+59.926%
2025-12-23	39.5500	39.8400	39.530100	39.8206	+0.732%	14,603	+56.740%
2025-12-22	39.5600	39.5800	39.350000	39.5313	+0.781%	10,099	+57.888%
2025-12-19	38.8500	39.2300	38.850000	39.2250	+1.134%	23,978	+59.120%
2025-12-18	38.7050	38.9899	38.705000	38.7850	+2.461%	13,547	+60.926%
2025-12-17	38.5400	38.5400	37.820000	37.8534	-1.060%	13,815	+64.886%
2025-12-16	38.2120	38.4100	38.090000	38.2590	-1.064%	27,650	+63.138%
2025-12-15	39.0300	39.0450	38.670300	38.6703	-0.300%	11,934	+61.403%
2025-12-12	39.4900	39.4900	38.630000	38.7867	-1.534%	49,708	+60.919%
2025-12-11	39.5600	39.5600	39.220000	39.3909	-2.011%	16,913	+58.450%
2025-12-10	39.7900	40.2900	39.769500	40.1992	+1.562%	10,076	+55.264%
2025-12-09	39.4500	39.6400	39.450000	39.5810	+0.062%	47,113	+57.689%
2025-12-08	39.8200	39.8200	39.490000	39.5566	+1.196%	27,673	+57.787%
2025-12-05	39.2800	39.3400	39.030000	39.0891	+1.030%	53,402	+59.674%
2025-12-04	38.9900	39.0300	37.250000	38.6906	-1.203%	285,945	+61.318%
2025-12-03	38.9900	39.2285	38.990000	39.1616	+0.367%	18,654	+59.378%
2025-12-02	39.0255	39.1000	38.865000	39.0185	+0.582%	22,716	+59.963%
2025-12-01	38.7900	38.9491	38.750200	38.7928	+0.265%	8,482	+60.893%
2025-11-28	38.6000	38.7300	38.600000	38.6902	-0.001%	4,584	+61.320%
2025-11-26	38.5000	38.7600	38.500000	38.6905	+1.004%	10,058	+61.319%
2025-11-25	37.9500	38.3500	37.882000	38.3060	+0.281%	7,866	+62.938%
2025-11-24	37.7000	38.1985	37.700000	38.1985	+1.515%	11,367	+63.396%
2025-11-21	37.3300	37.8599	37.015000	37.6285	+0.003%	839,378	+65.872%
2025-11-20	39.0800	39.0800	37.627500	37.6275	-2.114%	20,688	+65.876%
2025-11-19	38.3300	38.6700	38.155000	38.4400	-0.565%	35,637	+62.370%
2025-11-18	38.3800	38.7804	38.250000	38.6585	-0.871%	22,159	+61.452%
2025-11-17	39.3100	39.5700	38.929100	38.9981	-0.595%	13,518	+60.046%
2025-11-14	38.8400	39.6500	38.840000	39.2314	-1.018%	8,245	+59.095%
2025-11-13	40.1800	40.2900	39.420000	39.6350	-1.791%	34,129	+57.474%
2025-11-12	40.5000	40.5000	40.210000	40.3577	+0.118%	13,313	+54.655%
2025-11-11	40.2928	40.3800	40.170000	40.3101	+0.313%	11,566	+54.837%
2025-11-10	39.9900	40.2000	39.758800	40.1842	+2.870%	17,640	+55.322%
2025-11-07	38.6200	39.0629	38.420000	39.0629	-0.156%	79,277	+59.781%
2025-11-06	39.5100	39.5100	38.930000	39.1238	-1.344%	13,417	+59.532%
2025-11-05	39.1600	39.7099	39.160000	39.6568	+1.103%	8,040	+57.388%
2025-11-04	39.1600	39.5700	39.120000	39.2242	-3.146%	18,155	+59.124%
2025-11-03	40.3050	40.5392	40.300000	40.4981	+2.322%	24,619	+54.118%
2025-10-31	39.4958	39.5800	39.310000	39.5792	-0.659%	6,363	+57.696%
2025-10-30	39.8800	40.0091	39.820000	39.8418	-1.024%	17,458	+56.657%
2025-10-29	40.5300	40.5300	40.070000	40.2540	+1.793%	8,390	+55.053%
2025-10-28	39.2900	39.5900	39.140000	39.5451	-0.856%	54,944	+57.832%
2025-10-27	39.9500	39.9500	39.716400	39.8865	+2.550%	17,444	+56.482%
2025-10-24	38.9400	38.9700	38.839000	38.8945	+1.645%	6,695	+60.473%
2025-10-23	37.9400	38.3200	37.940000	38.2650	+1.338%	16,919	+63.113%
2025-10-22	37.9700	38.0852	37.575000	37.7597	-0.391%	7,668	+65.295%
2025-10-21	38.1100	38.1200	37.850000	37.9081	-1.658%	6,099	+64.648%
2025-10-20	38.3000	38.6200	38.270000	38.5472	+1.815%	16,579	+61.918%
2025-10-17	37.5000	37.9200	37.500000	37.8600	+0.691%	5,720	+64.857%
2025-10-16	37.8300	38.0000	37.160000	37.6000	+1.881%	9,070	+65.997%
2025-10-15	36.8900	36.9700	36.710000	36.9059	+2.136%	22,306	+69.119%
2025-10-14	35.8800	36.4060	35.700000	36.1341	-1.435%	11,396	+72.732%
2025-10-13	36.7700	36.7700	36.581600	36.6603	+3.333%	13,535	+70.252%
2025-10-10	37.0350	37.0900	35.477900	35.4779	-3.697%	55,259	+75.926%
2025-10-09	37.2050	37.2200	36.786841	36.8397	-1.426%	15,410	+69.423%
2025-10-08	37.0600	37.4200	37.060000	37.3725	+0.772%	109,046	+67.008%
2025-10-07	37.5300	37.5300	37.070000	37.0862	-1.406%	21,681	+68.297%
2025-10-06	37.4700	37.6700	37.470000	37.6150	+0.734%	28,919	+65.931%
2025-10-03	37.2803	37.4300	37.235000	37.3409	+0.241%	127,880	+67.149%
2025-10-02	37.3100	37.3100	36.960000	37.2512	+3.229%	127,789	+67.552%
2025-10-01	35.9800	36.1500	35.955000	36.0859	+1.573%	88,745	+72.962%
2025-09-30	35.5300	35.6000	35.448900	35.5270	+0.286%	22,694	+75.683%
2025-09-29	35.5600	35.5600	35.425700	35.4257	+1.043%	3,368	+76.186%
2025-09-26	35.0164	35.1200	35.016400	35.0600	-1.064%	4,905	+78.023%
2025-09-25	35.5100	35.5100	35.270000	35.4372	-0.669%	3,598	+76.128%
2025-09-24	35.8600	35.8600	35.657500	35.6759	-0.712%	3,951	+74.950%
2025-09-23	36.1100	36.2000	35.880000	35.9316	+0.231%	20,768	+73.705%
2025-09-22	35.6000	35.9000	35.600000	35.8487	+0.641%	6,908	+74.107%
2025-09-19	35.5200	35.6600	35.360000	35.6202	+0.058%	16,410	+75.224%
2025-09-18	35.3600	35.6700	35.360000	35.5995	+0.493%	36,399	+75.325%
2025-09-17	35.3500	35.5300	35.270000	35.4250	+0.207%	52,738	+76.189%
2025-09-16	35.2400	35.4100	35.190000	35.3517	+1.772%	94,552	+76.554%
2025-09-15	34.9700	34.9750	34.718500	34.7361	+1.289%	38,310	+79.683%
2025-09-12	34.2500	34.3700	34.190000	34.2941	+1.004%	3,636	+81.999%
2025-09-11	33.5900	34.0400	33.590000	33.9531	+2.240%	13,752	+83.827%
2025-09-10	33.2650	33.3200	33.209200	33.2092	+1.634%	18,602	+87.945%
2025-09-09	32.6600	32.7400	32.660000	32.6753	+1.711%	13,914	+91.016%
2025-09-08	32.1200	32.1255	32.120000	32.1255	+0.848%	364	+94.285%
2025-09-05	31.6550	31.9000	31.655000	31.8553	+1.805%	44,741	+95.933%
2025-09-04	31.2000	31.3000	31.132400	31.2906	+0.179%	8,430	+99.469%
2025-09-03	31.2400	31.3400	31.195000	31.2348	+0.373%	6,185	+99.825%
2025-09-02	31.0250	31.1188	31.025000	31.1188	-0.804%	930	+100.570%
2025-08-29	31.2900	31.4100	31.290000	31.3711	-0.630%	10,809	+98.957%
2025-08-28	31.2700	31.5700	31.270000	31.5700	+1.431%	1,715	+97.704%
2025-08-27	31.0500	31.1700	30.880000	31.1245	-0.522%	5,145	+100.533%
2025-08-26	31.4900	31.4900	31.268200	31.2879	-0.365%	4,326	+99.486%
2025-08-25	31.5800	31.5800	31.402600	31.4026	-0.072%	3,398	+98.757%
2025-08-22	31.4500	31.4900	31.425100	31.4251	+2.593%	7,648	+98.615%
2025-08-21	30.7300	30.7300	30.630700	30.6307	-0.387%	3,600	+103.766%
2025-08-20	30.6400	30.7497	30.574000	30.7497	-0.759%	6,663	+102.978%
2025-08-19	31.3000	31.3000	30.985000	30.9850	-0.753%	2,995	+101.436%
2025-08-18	31.2600	31.2700	31.180000	31.2200	-0.160%	2,184	+99.920%
2025-08-15	31.3200	31.3200	31.270000	31.2700	+0.203%	726	+99.600%
2025-08-14	31.2700	31.2900	31.206700	31.2067	-1.369%	814	+100.005%
2025-08-13	31.7000	31.7000	31.626900	31.6400	+1.344%	2,381	+97.266%
2025-08-12	30.9700	31.2700	30.970000	31.2205	+1.555%	12,394	+99.917%
2025-08-11	30.8800	30.8800	30.700000	30.7424	+0.046%	5,529	+103.026%
2025-08-08	30.8100	30.8100	30.728200	30.7282	-0.439%	5,073	+103.120%
2025-08-07	30.7500	30.8638	30.750000	30.8638	+0.799%	2,925	+102.227%
2025-08-06	30.4700	30.6800	30.390100	30.6191	+0.478%	23,880	+103.843%
2025-08-05	30.5000	30.5300	30.440000	30.4734	+0.320%	1,456	+104.818%
2025-08-04	30.5400	30.5400	30.329700	30.3762	+0.752%	7,157	+105.473%
2025-08-01	30.0800	30.1800	29.980000	30.1496	-1.416%	13,315	+107.018%
2025-07-31	30.6900	30.7600	30.560000	30.5825	+0.047%	19,622	+104.087%
2025-07-30	30.7600	30.7600	30.360000	30.5680	-0.635%	5,430	+104.184%
2025-07-29	30.7200	30.8200	30.720000	30.7635	+0.145%	6,292	+102.887%
2025-07-28	30.9100	30.9100	30.690000	30.7190	-1.336%	27,521	+103.180%
2025-07-25	30.8900	31.2000	30.890000	31.1350	+0.263%	78,402	+100.466%
2025-07-24	31.3000	31.3000	31.053400	31.0534	-0.930%	2,615	+100.992%
2025-07-23	31.1500	31.4000	31.150000	31.3450	+1.348%	696	+99.123%
2025-07-22	30.8000	30.9499	30.800000	30.9281	-0.460%	1,105	+101.807%
2025-07-21	31.1800	31.1900	31.071100	31.0711	+0.497%	1,389	+100.878%
2025-07-18	31.2000	31.2000	30.890000	30.9175	-0.523%	1,877	+101.876%
2025-07-17	30.9538	31.1200	30.953800	31.0800	-0.767%	2,564	+100.820%
2025-07-16	31.1800	31.3202	31.180000	31.3202	+0.805%	703	+99.280%
2025-07-15	31.3100	31.3100	31.070000	31.0700	+0.226%	4,703	+100.885%
2025-07-14	30.9700	31.0400	30.930000	31.0000	+0.356%	11,538	+101.339%
2025-07-11	30.9900	31.0100	30.890000	30.8900	-1.467%	80,613	+102.056%
2025-07-10	31.0900	31.4000	31.080000	31.3500	+1.064%	69,153	+99.091%
2025-07-09	30.9800	31.0200	30.910000	31.0200	+0.944%	52,282	+101.209%
2025-07-08	30.7200	30.7600	30.720000	30.7300	+1.219%	648	+103.108%
2025-07-07	30.5600	30.6500	30.250000	30.3600	-2.285%	4,967	+105.583%
2025-07-03	31.0300	31.1300	31.020000	31.0700	+0.097%	2,771	+100.885%
2025-07-02	30.8500	31.0806	30.809800	31.0400	-0.235%	1,130	+101.079%
2025-07-01	31.1600	31.1790	31.060000	31.1131	+0.153%	1,877	+100.607%
2025-06-30	30.9800	31.1100	30.920000	31.0657	+0.994%	20,419	+100.913%
2025-06-27	30.8500	30.9700	30.760000	30.7600	-1.358%	918	+102.910%
2025-06-26	31.1581	31.1836	31.140000	31.1836	+0.475%	1,086	+100.153%
2025-06-25	31.0700	31.0800	30.930300	31.0363	+0.691%	2,889	+101.103%
2025-06-24	30.5400	30.8234	30.540000	30.8234	+3.933%	1,038	+102.492%
2025-06-23	29.5100	29.7000	29.347200	29.6569	+1.577%	1,404	+110.457%
2025-06-20	29.5600	29.5600	29.196400	29.1964	-0.115%	532	+113.776%
2025-06-18	29.2750	29.3300	29.230000	29.2300	-0.544%	758	+113.531%
2025-06-17	29.6800	29.6800	29.310000	29.3900	-1.243%	3,301	+112.368%
2025-06-16	29.9500	29.9500	29.660000	29.7600	+2.128%	1,706	+109.728%
2025-06-13	29.0600	29.2250	28.960000	29.1400	-1.699%	1,958	+114.190%
2025-06-12	29.6000	29.6435	29.570000	29.6435	+0.113%	4,384	+110.552%
2025-06-11	29.4600	29.6100	29.460000	29.6100	+1.788%	551	+110.790%
2025-06-10	29.1100	29.1100	29.090000	29.0900	+0.203%	434	+114.558%
2025-06-09	29.0550	29.1499	29.010000	29.0310	+0.942%	1,593	+114.994%
2025-06-06	28.7500	28.7600	28.750000	28.7600	+0.035%	436	+117.020%
2025-06-05	28.7500	28.8600	28.750000	28.7500	+1.304%	546	+117.096%
2025-06-04	28.2000	28.3800	28.200000	28.3800	+2.686%	414	+119.926%
2025-06-03	27.6660	27.6660	27.610000	27.6377	+0.391%	1,823	+125.833%
2025-06-02	27.3600	27.5300	27.360000	27.5300	+0.916%	281	+126.716%
2025-05-30	27.3200	27.3200	27.160000	27.2800	-1.587%	662	+128.794%
2025-05-29	27.9100	27.9100	27.720000	27.7200	+0.800%	798	+125.162%
2025-05-28	27.5000	27.5000	27.500000	27.5000	+0.164%	238	+126.964%
2025-05-27	27.4600	27.4700	27.370000	27.4550	+0.428%	2,997	+127.336%
2025-05-23	27.2200	27.4000	27.110000	27.3381	+0.207%	41,896	+128.308%
2025-05-22	27.3050	27.3400	27.281700	27.2817	-0.572%	2,354	+128.780%
2025-05-21	27.7400	27.7400	27.438600	27.4386	+0.001%	795	+127.472%
2025-05-20	27.4500	27.4500	27.438200	27.4382	-0.188%	170	+127.475%
2025-05-19	27.4900	27.4900	27.490000	27.4900	-0.031%	86	+127.046%
2025-05-16	27.4986	27.4986	27.498600	27.4986	+0.323%	84	+126.975%
2025-05-15	27.5000	27.5000	27.370000	27.4100	-0.904%	1,114	+127.709%
2025-05-14	27.7400	27.7400	27.660000	27.6600	+1.062%	798	+125.651%
2025-05-13	27.2200	27.3700	27.220000	27.3694	+0.453%	1,333	+128.047%
2025-05-12	27.3400	27.3400	27.135000	27.2459	+3.087%	944	+129.080%
2025-05-09	26.4800	26.5100	26.430000	26.4300	+0.409%	922	+136.152%
2025-05-08	26.5100	26.5100	26.322400	26.3224	-0.143%	1,163	+137.117%
2025-05-07	26.3314	26.3601	26.331400	26.3601	-0.793%	1,102	+136.778%
2025-05-06	26.4600	26.6100	26.460000	26.5708	-0.260%	6,557	+134.901%
2025-05-05	26.6400	26.6400	26.640000	26.6400	+0.700%	266	+134.291%
2025-05-02	26.6200	26.6200	26.350000	26.4549	+3.765%	3,338	+135.930%
2025-05-01	25.6500	25.6500	25.495000	25.4950	-0.053%	490	+144.813%
2025-04-30	25.3000	25.5084	25.300000	25.5084	+0.508%	155	+144.684%
2025-04-29	25.4100	25.4100	25.379500	25.3795	+0.752%	181	+145.927%
2025-04-28	25.2050	25.2100	25.190000	25.1900	-0.099%	1,468	+147.777%
2025-04-25	25.0800	25.2150	25.030000	25.2150	+0.538%	8,779	+147.531%
2025-04-24	24.8200	25.1500	24.820000	25.0800	+0.825%	2,147	+148.864%
2025-04-23	25.2500	25.2500	24.874700	24.8747	+1.695%	2,274	+150.918%
2025-04-22	24.4000	24.4600	24.360100	24.4600	+2.044%	1,151	+155.172%
2025-04-21	23.9700	23.9800	23.970000	23.9700	-0.601%	1,875	+160.388%
2025-04-17	24.2500	24.2500	24.115000	24.1150	+1.132%	269	+158.822%
2025-04-16	24.0900	24.0900	23.845000	23.8450	-2.042%	6,544	+161.753%
2025-04-15	24.4500	24.4800	24.342000	24.3420	+0.049%	2,728	+156.409%
2025-04-14	24.5250	24.5250	24.330000	24.3300	+0.503%	1,873	+156.535%
2025-04-11	23.9400	24.2082	23.790000	24.2082	+4.078%	5,741	+157.826%
2025-04-10	23.4900	23.5200	22.970000	23.2597	-3.414%	9,131	+168.340%
2025-04-09	22.2400	24.0819	22.240000	24.0819	+9.067%	1,783	+159.178%
2025-04-08	23.2200	23.2200	22.080000	22.0800	-3.337%	840	+182.677%
2025-04-07	23.1035	23.2700	22.610000	22.8422	-3.002%	9,218	+173.244%
2025-04-04	23.8857	23.9707	23.465000	23.5492	-6.620%	2,019	+165.041%
2025-04-03	25.4600	25.4600	25.218800	25.2188	-2.649%	207	+147.494%
2025-04-02	25.8301	25.9600	25.760000	25.9050	+0.252%	635	+140.938%
2025-04-01	25.6100	25.8400	25.610000	25.8400	+0.585%	301	+141.544%
2025-03-31	25.6162	25.6897	25.616200	25.6897	-0.348%	711	+142.957%
2025-03-28	26.1200	26.1200	25.779300	25.7793	-2.441%	382	+142.113%
2025-03-27	26.4500	26.4501	26.424200	26.4242	+0.434%	1,091	+136.204%
2025-03-26	26.5000	26.5000	26.310000	26.3100	-0.879%	931	+137.229%
2025-03-25	26.5800	26.5800	26.520000	26.5434	-0.228%	989	+135.143%
2025-03-24	26.6300	26.6300	26.604000	26.6040	+0.346%	622	+134.608%
2025-03-21	26.5700	26.5700	26.500000	26.5123	-0.262%	459	+135.419%
2025-03-20	26.4400	26.5900	26.440000	26.5820	-0.524%	1,279	+134.802%
2025-03-19	26.8000	26.8000	26.721900	26.7219	+0.383%	468	+133.572%
2025-03-18	26.5696	26.7000	26.569600	26.6200	-1.516%	1,824	+134.467%
2025-03-17	27.0297	27.0297	27.029700	27.0297	+2.250%	355	+130.913%
2025-03-14	26.3500	26.4617	26.350000	26.4350	+2.461%	1,038	+136.107%
2025-03-13	25.8300	25.9000	25.800000	25.8000	-1.126%	1,914	+141.919%
2025-03-12	26.0300	26.1200	26.020000	26.0938	+1.547%	8,587	+139.195%
2025-03-11	25.6400	25.6963	25.589900	25.6963	+1.246%	629	+142.895%
2025-03-10	25.6600	25.6600	25.360000	25.3800	-3.718%	2,168	+145.922%
2025-03-07	26.3600	26.3600	26.300000	26.3600	+1.346%	2,195	+136.779%
2025-03-06	26.3200	26.3200	26.010000	26.0100	-1.613%	1,286	+139.965%
2025-03-05	26.2400	26.4363	26.195000	26.4363	+4.039%	574	+136.096%
2025-03-04	25.5600	25.6400	25.410000	25.4100	+0.634%	686	+145.632%
2025-03-03	25.8000	25.8000	25.250000	25.2500	-1.510%	501	+147.188%
2025-02-28	25.3600	25.6371	25.360000	25.6371	-1.373%	4,652	+143.456%
2025-02-27	26.3700	26.3700	25.970000	25.9941	-2.381%	3,446	+140.112%
2025-02-26	26.7900	26.8600	26.530000	26.6281	+0.997%	6,089	+134.395%
2025-02-25	26.3000	26.3900	26.220000	26.3652	+0.058%	193,835	+136.733%
2025-02-24	26.5100	26.5100	26.350000	26.3500	-2.599%	297	+136.869%
2025-02-21	27.3000	27.3300	27.053100	27.0531	-0.173%	368	+130.713%
2025-02-20	27.1900	27.1900	27.100000	27.1000	+0.256%	364	+130.314%
2025-02-19	27.0600	27.0800	27.030900	27.0309	-0.155%	902	+130.902%
2025-02-18	27.1000	27.1000	27.072800	27.0728	+1.112%	102	+130.545%

.dark-mode .MN4ddB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MN4ddB{ color: #333333; background-color: white; border: 2px solid #333333; }EMEQNomura ETF Trust Nomura Focused Emerging Markets Equity ETFstock NASDAQ ETF

EMEQ
Nomura ETF Trust Nomura Focused Emerging Markets Equity ETF
stock NASDAQ ETF