Nomura Emerging Markets A DEMAX
49.42 USD -0.69 (-1.38%)
Regular-session close
Day range unavailable
27.60 52-week range 76.42
- YTD
- +58.35%
- 1 year
- +40.64%
DEMAX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 50.11 | 50.11 | 50.11 | 50.11 | -1.39 | -2.70% |
| Nov 11, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | +2.57 | +5.25% |
| Nov 10, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | -0.55 | -1.11% |
| Nov 9, 2026 | 49.48 | 49.48 | 49.48 | 49.48 | +2.98 | +6.41% |
| Nov 6, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | +1.04 | +2.29% |
| Nov 5, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | -5.83 | -11.37% |
| Nov 4, 2026 | 51.29 | 51.29 | 51.29 | 51.29 | -1.23 | -2.34% |
| Nov 3, 2026 | 52.52 | 52.52 | 52.52 | 52.52 | +0.25 | +0.48% |
| Nov 2, 2026 | 52.27 | 52.27 | 52.27 | 52.27 | +0.71 | +1.38% |
| Oct 30, 2026 | 51.56 | 51.56 | 51.56 | 51.56 | -3.50 | -6.36% |
| Oct 29, 2026 | 55.06 | 55.06 | 55.06 | 55.06 | +0.34 | +0.62% |
| Oct 28, 2026 | 54.72 | 54.72 | 54.72 | 54.72 | +1.61 | +3.03% |
| Oct 27, 2026 | 53.11 | 53.11 | 53.11 | 53.11 | +1.86 | +3.63% |
| Oct 26, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | +0.94 | +1.87% |
| Oct 23, 2026 | 50.31 | 50.31 | 50.31 | 50.31 | +1.20 | +2.44% |
| Oct 22, 2026 | 49.11 | 49.11 | 49.11 | 49.11 | -2.67 | -5.16% |
| Oct 21, 2026 | 51.78 | 51.78 | 51.78 | 51.78 | +1.78 | +3.56% |
| Oct 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | -1.20 | -2.34% |
| Oct 19, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | +1.59 | +3.20% |
| Oct 16, 2026 | 49.61 | 49.61 | 49.61 | 49.61 | -0.76 | -1.51% |
| Oct 15, 2026 | 50.37 | 50.37 | 50.37 | 50.37 | -1.97 | -3.76% |
| Oct 14, 2026 | 52.34 | 52.34 | 52.34 | 52.34 | -1.69 | -3.13% |
| Oct 13, 2026 | 54.03 | 54.03 | 54.03 | 54.03 | -3.96 | -6.83% |
| Oct 12, 2026 | 57.99 | 57.99 | 57.99 | 57.99 | -0.86 | -1.46% |
| Oct 9, 2026 | 58.85 | 58.85 | 58.85 | 58.85 | -0.79 | -1.32% |
| Oct 8, 2026 | 59.64 | 59.64 | 59.64 | 59.64 | -2.24 | -3.62% |
| Oct 7, 2026 | 61.88 | 61.88 | 61.88 | 61.88 | -0.52 | -0.83% |
| Oct 6, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | -1.57 | -2.45% |
| Oct 5, 2026 | 63.97 | 63.97 | 63.97 | 63.97 | +0.90 | +1.43% |
| Oct 2, 2026 | 63.07 | 63.07 | 63.07 | 63.07 | +1.15 | +1.86% |
| Oct 1, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | +0.69 | +1.13% |
| Sep 30, 2026 | 61.23 | 61.23 | 61.23 | 61.23 | +0.34 | +0.56% |
| Sep 29, 2026 | 60.89 | 60.89 | 60.89 | 60.89 | +0.50 | +0.83% |
| Sep 28, 2026 | 60.39 | 60.39 | 60.39 | 60.39 | -2.66 | -4.22% |
| Sep 25, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | +1.50 | +2.44% |
| Sep 24, 2026 | 61.55 | 61.55 | 61.55 | 61.55 | -1.14 | -1.82% |
| Sep 23, 2026 | 62.69 | 62.69 | 62.69 | 62.69 | +0.29 | +0.46% |
| Sep 22, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | -0.94 | -1.48% |
| Sep 21, 2026 | 63.34 | 63.34 | 63.34 | 63.34 | +3.24 | +5.39% |
| Sep 18, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | +0.58 | +0.97% |
| Sep 17, 2026 | 59.52 | 59.52 | 59.52 | 59.52 | +1.13 | +1.94% |
| Sep 16, 2026 | 58.39 | 58.39 | 58.39 | 58.39 | +0.63 | +1.09% |
| Sep 15, 2026 | 57.76 | 57.76 | 57.76 | 57.76 | -0.64 | -1.10% |
| Sep 14, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | -3.22 | -5.23% |
| Sep 11, 2026 | 61.62 | 61.62 | 61.62 | 61.62 | +1.10 | +1.82% |
| Sep 10, 2026 | 60.52 | 60.52 | 60.52 | 60.52 | -2.48 | -3.94% |
| Sep 9, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | +0.39 | +0.62% |
| Sep 8, 2026 | 62.61 | 62.61 | 62.61 | 62.61 | +3.35 | +5.65% |
| Sep 4, 2026 | 59.26 | 59.26 | 59.26 | 59.26 | +0.27 | +0.46% |
| Sep 3, 2026 | 58.99 | 58.99 | 58.99 | 58.99 | +1.65 | +2.88% |
| Sep 2, 2026 | 57.34 | 57.34 | 57.34 | 57.34 | -0.65 | -1.12% |
| Sep 1, 2026 | 57.99 | 57.99 | 57.99 | 57.99 | -0.62 | -1.06% |
| Aug 31, 2026 | 58.61 | 58.61 | 58.61 | 58.61 | +0.20 | +0.34% |
| Aug 28, 2026 | 58.41 | 58.41 | 58.41 | 58.41 | -1.08 | -1.82% |
| Aug 27, 2026 | 59.49 | 59.49 | 59.49 | 59.49 | +0.61 | +1.04% |
| Aug 26, 2026 | 58.88 | 58.88 | 58.88 | 58.88 | +0.47 | +0.80% |
| Aug 25, 2026 | 58.41 | 58.41 | 58.41 | 58.41 | -0.10 | -0.17% |
| Aug 24, 2026 | 58.51 | 58.51 | 58.51 | 58.51 | -1.95 | -3.23% |
| Aug 21, 2026 | 60.46 | 60.46 | 60.46 | 60.46 | +1.67 | +2.84% |
| Aug 20, 2026 | 58.79 | 58.79 | 58.79 | 58.79 | +3.24 | +5.83% |
| Aug 19, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | -1.37 | -2.41% |
| Aug 18, 2026 | 56.92 | 56.92 | 56.92 | 56.92 | -3.57 | -5.90% |
| Aug 17, 2026 | 60.49 | 60.49 | 60.49 | 60.49 | +1.29 | +2.18% |
| Aug 14, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | +0.07 | +0.12% |
| Aug 13, 2026 | 59.13 | 59.13 | 59.13 | 59.13 | +3.03 | +5.40% |
65 days, newest first. Daily bars as drawn on the DEMAX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.