Nomura Focused International Core ETF EXUS
26.34 USD -0.06 (-0.24%)
Regular-session close
26.34 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
26.20 Day range 26.38
23.40 52-week range 29.34
- YTD
- +1.29%
- 1 year
- +1.33%
EXUS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 26.17 | 26.38 | 26.11 | 26.33 | +0.03 | +0.11% | 3,900 |
| Nov 12, 2026 | 26.41 | 26.50 | 26.30 | 26.30 | -0.31 | -1.16% | 5,600 |
| Nov 11, 2026 | 26.55 | 26.67 | 26.55 | 26.61 | +0.38 | +1.45% | 5,100 |
| Nov 10, 2026 | 26.25 | 26.41 | 26.14 | 26.23 | -0.18 | -0.68% | 6,200 |
| Nov 9, 2026 | 26.25 | 26.51 | 26.25 | 26.41 | +0.79 | +3.08% | 4,400 |
| Nov 6, 2026 | 25.64 | 25.67 | 25.58 | 25.62 | +0.03 | +0.12% | 5,500 |
| Nov 5, 2026 | 26.10 | 26.10 | 25.55 | 25.59 | -1.10 | -4.12% | 13,000 |
| Nov 4, 2026 | 26.63 | 26.73 | 26.63 | 26.69 | +0.65 | +2.50% | 8,000 |
| Nov 3, 2026 | 25.97 | 26.11 | 25.97 | 26.04 | -0.03 | -0.12% | 3,700 |
| Nov 2, 2026 | 26.21 | 26.37 | 26.07 | 26.07 | +0.11 | +0.42% | 12,200 |
| Oct 30, 2026 | 26.10 | 26.19 | 25.85 | 25.96 | -0.70 | -2.63% | 29,300 |
| Oct 29, 2026 | 26.61 | 26.71 | 26.58 | 26.66 | -0.03 | -0.11% | 21,300 |
| Oct 28, 2026 | 26.53 | 26.70 | 26.52 | 26.69 | +0.08 | +0.30% | 3,600 |
| Oct 27, 2026 | 26.39 | 26.70 | 26.39 | 26.61 | +0.24 | +0.91% | 8,000 |
| Oct 26, 2026 | 26.36 | 26.44 | 26.31 | 26.37 | -0.09 | -0.34% | 3,500 |
| Oct 23, 2026 | 26.40 | 26.51 | 26.40 | 26.46 | -0.03 | -0.11% | 5,200 |
| Oct 22, 2026 | 26.61 | 27.36 | 26.47 | 26.49 | -0.44 | -1.63% | 3,300 |
| Oct 21, 2026 | 26.91 | 26.97 | 26.88 | 26.93 | +0.18 | +0.67% | 2,100 |
| Oct 20, 2026 | 26.83 | 26.83 | 26.75 | 26.75 | 0.00 | 0.00% | 7,600 |
| Oct 19, 2026 | 26.81 | 26.83 | 26.75 | 26.75 | -0.04 | -0.15% | 2,300 |
| Oct 16, 2026 | 27.09 | 27.09 | 26.69 | 26.79 | -0.19 | -0.70% | 3,600 |
| Oct 15, 2026 | 26.94 | 26.98 | 26.87 | 26.98 | -0.01 | -0.04% | 2,900 |
| Oct 14, 2026 | 27.29 | 27.29 | 26.97 | 26.99 | -0.46 | -1.68% | 5,300 |
| Oct 13, 2026 | 27.25 | 27.51 | 27.25 | 27.45 | -0.19 | -0.69% | 3,700 |
| Oct 12, 2026 | 27.65 | 28.61 | 27.61 | 27.64 | -0.25 | -0.90% | 23,200 |
| Oct 9, 2026 | 27.59 | 27.92 | 27.54 | 27.89 | +0.30 | +1.09% | 11,800 |
| Oct 8, 2026 | 27.68 | 27.72 | 27.48 | 27.59 | -0.45 | -1.60% | 7,000 |
| Oct 7, 2026 | 28.79 | 28.79 | 27.95 | 28.04 | -0.39 | -1.37% | 8,600 |
| Oct 6, 2026 | 28.39 | 28.50 | 28.35 | 28.43 | -0.01 | -0.04% | 9,700 |
| Oct 5, 2026 | 28.15 | 28.48 | 28.15 | 28.44 | +0.29 | +1.03% | 4,100 |
| Oct 2, 2026 | 28.14 | 28.18 | 27.94 | 28.15 | +0.32 | +1.15% | 4,200 |
| Oct 1, 2026 | 27.93 | 27.93 | 27.70 | 27.83 | -0.18 | -0.64% | 7,600 |
| Sep 30, 2026 | 28.15 | 28.16 | 28.01 | 28.01 | -0.23 | -0.81% | 3,100 |
| Sep 29, 2026 | 28.17 | 28.35 | 28.10 | 28.24 | +0.02 | +0.07% | 18,000 |
| Sep 28, 2026 | 28.12 | 29.04 | 28.10 | 28.22 | -0.28 | -0.98% | 3,600 |
| Sep 25, 2026 | 28.32 | 28.55 | 28.32 | 28.50 | +0.35 | +1.24% | 3,500 |
| Sep 24, 2026 | 28.15 | 28.26 | 27.95 | 28.15 | -0.07 | -0.25% | 8,300 |
| Sep 23, 2026 | 28.47 | 28.47 | 28.21 | 28.22 | -0.47 | -1.64% | 4,000 |
| Sep 22, 2026 | 28.68 | 28.69 | 28.53 | 28.69 | -0.04 | -0.14% | 1,600 |
| Sep 21, 2026 | 28.51 | 28.92 | 28.45 | 28.73 | +0.39 | +1.38% | 3,600 |
| Sep 18, 2026 | 28.32 | 28.42 | 28.01 | 28.34 | 0.00 | 0.00% | 12,000 |
| Sep 17, 2026 | 28.37 | 28.44 | 28.22 | 28.34 | +0.21 | +0.75% | 11,100 |
| Sep 16, 2026 | 28.41 | 28.47 | 28.13 | 28.13 | +0.05 | +0.18% | 10,300 |
| Sep 15, 2026 | 27.92 | 29.05 | 27.92 | 28.08 | -0.24 | -0.85% | 12,100 |
| Sep 14, 2026 | 28.47 | 28.47 | 28.32 | 28.32 | -0.46 | -1.60% | 4,000 |
| Sep 11, 2026 | 28.76 | 28.89 | 28.75 | 28.78 | +0.35 | +1.23% | 5,100 |
| Sep 10, 2026 | 28.66 | 28.80 | 28.43 | 28.43 | -0.45 | -1.56% | 2,200 |
| Sep 9, 2026 | 28.96 | 29.04 | 28.88 | 28.88 | -0.17 | -0.59% | 3,300 |
| Sep 8, 2026 | 29.16 | 29.18 | 29.05 | 29.05 | -0.10 | -0.34% | 2,100 |
| Sep 4, 2026 | 29.00 | 29.15 | 29.00 | 29.15 | +0.29 | +1.00% | 1,900 |
| Sep 3, 2026 | 28.61 | 28.86 | 28.61 | 28.86 | +0.26 | +0.91% | 900 |
| Sep 2, 2026 | 28.49 | 28.62 | 28.49 | 28.60 | +0.33 | +1.17% | 800 |
| Sep 1, 2026 | 28.42 | 28.42 | 28.22 | 28.27 | -0.28 | -0.98% | 2,700 |
| Aug 31, 2026 | 28.59 | 28.59 | 28.55 | 28.55 | -0.09 | -0.31% | 800 |
| Aug 28, 2026 | 28.70 | 28.74 | 28.64 | 28.64 | -0.20 | -0.69% | 2,100 |
| Aug 27, 2026 | 28.87 | 28.87 | 28.78 | 28.84 | -0.06 | -0.21% | 1,200 |
| Aug 26, 2026 | 28.93 | 28.98 | 28.90 | 28.90 | -0.07 | -0.24% | 2,100 |
| Aug 25, 2026 | 28.93 | 29.02 | 28.85 | 28.97 | +0.26 | +0.91% | 98,900 |
| Aug 24, 2026 | 28.75 | 28.75 | 28.68 | 28.71 | -0.25 | -0.86% | 1,500 |
| Aug 21, 2026 | 28.98 | 29.04 | 28.96 | 28.96 | +0.13 | +0.45% | 1,800 |
| Aug 20, 2026 | 28.66 | 28.87 | 28.65 | 28.83 | -0.02 | -0.07% | 14,200 |
| Aug 19, 2026 | 28.88 | 28.88 | 28.65 | 28.85 | +0.23 | +0.80% | 4,600 |
| Aug 18, 2026 | 28.71 | 29.25 | 28.62 | 28.62 | -0.72 | -2.45% | 700 |
| Aug 17, 2026 | 29.30 | 30.00 | 29.23 | 29.34 | +0.21 | +0.72% | 4,300 |
| Aug 14, 2026 | 29.08 | 29.14 | 29.07 | 29.13 | +0.02 | +0.07% | 1,700 |
65 days, newest first. Daily bars as drawn on the EXUS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.