GUGGENHEIM EMERGING MARKETS REAL ESTATE ETF (EMRE) Exchange: NYSE ARCA

  1. Profile
  2. GUGGENHEIM EMERGING MARKETS REAL ESTATE ETF (EMRE)

Data as of May 2, 2025

$23.18 ($0.00) 0.00%

GUGGENHEIM EMERGING MARKETS REAL ESTATE ETF - Daily Information
Click for more stock information on GUGGENHEIM EMERGING MARKETS REAL ESTATE ETF.
Daily Information Data
Date May 2, 2025
Open $23.18
Previous Close $23.18
High $23.18
Low $23.18
Adjusted Open $23.18
Previous Adjusted Close $23.18
Adjusted High $23.18
Adjusted Low $23.18
Invest in GUGGENHEIM EMERGING MARKETS REAL ESTATE ETF (EMRE)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Historical Stock Data for GUGGENHEIM EMERGING MARKETS REAL ESTATE ETF (EMRE)
Date Open High Low Close Adj.Close Volume
2016-09-28 $23.18 $23.18 $23.18 $23.18 $23.18 0
2016-09-27 $23.18 $23.18 $23.18 $23.18 $23.18 0
2016-09-26 $23.18 $23.18 $23.18 $23.18 $23.18 0
2016-09-23 $23.18 $23.18 $23.18 $23.18 $23.18 0
2016-09-22 $23.18 $23.18 $23.18 $23.18 $23.18 0
2016-09-21 $23.18 $23.18 $23.18 $23.18 $23.18 0
2016-09-20 $23.15 $23.18 $23.15 $23.18 $23.18 2,529
2016-09-19 $23.13 $23.14 $23.09 $23.14 $23.14 1,736
2016-09-16 $23.17 $23.17 $23.17 $23.17 $23.17 1
2016-09-15 $22.84 $23.17 $22.84 $23.17 $23.17 9,755
2016-09-14 $22.67 $22.67 $22.67 $22.67 $22.67 132
2016-09-13 $22.78 $22.78 $22.78 $22.78 $22.78 100
2016-09-12 $23.00 $23.00 $23.00 $23.00 $23.00 156
2016-09-09 $23.23 $23.23 $23.00 $23.00 $23.00 2,567
2016-09-08 $23.82 $23.82 $23.82 $23.82 $23.82 85
2016-09-07 $23.82 $23.82 $23.82 $23.82 $23.82 72
2016-09-06 $23.81 $23.82 $23.81 $23.82 $23.82 607
2016-09-02 $23.38 $23.42 $23.38 $23.42 $23.42 500
2016-09-01 $22.92 $22.92 $22.92 $22.92 $22.92 300
2016-08-31 $23.09 $23.09 $22.96 $23.09 $23.09 2,602
2016-08-30 $23.32 $23.32 $23.32 $23.32 $23.32 15
2016-08-29 $23.32 $23.32 $23.32 $23.32 $23.32 186
2016-08-26 $23.41 $23.41 $23.41 $23.41 $23.41 0
2016-08-25 $23.36 $23.41 $23.36 $23.41 $23.41 1,700
2016-08-24 $23.60 $23.60 $23.60 $23.60 $23.60 98
2016-08-23 $23.90 $23.95 $23.60 $23.60 $23.60 3,589
2016-08-22 $24.07 $24.07 $24.07 $24.07 $24.07 3
2016-08-19 $24.01 $24.07 $24.01 $24.07 $24.07 404
2016-08-18 $23.74 $23.74 $23.74 $23.74 $23.74 0
2016-08-17 $23.73 $23.78 $23.70 $23.74 $23.74 4,300
2016-08-16 $24.15 $24.15 $24.03 $24.05 $24.05 923
2016-08-15 $23.89 $23.89 $23.89 $23.89 $23.89 23
2016-08-12 $23.89 $23.89 $23.89 $23.89 $23.89 150
2016-08-11 $23.85 $23.85 $23.85 $23.85 $23.85 411
2016-08-10 $23.81 $23.81 $23.81 $23.81 $23.81 100
2016-08-09 $23.47 $23.47 $23.47 $23.47 $23.47 45
2016-08-08 $23.48 $23.48 $23.46 $23.47 $23.47 875
2016-08-05 $23.13 $23.25 $23.13 $23.25 $23.25 203
2016-08-04 $22.70 $22.70 $22.70 $22.70 $22.70 0
2016-08-03 $22.70 $22.70 $22.70 $22.70 $22.70 0
2016-08-02 $22.70 $22.70 $22.70 $22.70 $22.70 0
2016-08-01 $22.70 $22.70 $22.70 $22.70 $22.70 34
2016-07-29 $22.70 $22.70 $22.70 $22.70 $22.70 0
2016-07-28 $22.70 $22.70 $22.70 $22.70 $22.70 100
2016-07-27 $22.73 $22.73 $22.73 $22.73 $22.73 0
2016-07-26 $22.73 $22.73 $22.73 $22.73 $22.73 0
2016-07-25 $22.73 $22.73 $22.73 $22.73 $22.73 20
2016-07-22 $22.73 $22.73 $22.73 $22.73 $22.73 0
2016-07-21 $22.73 $22.73 $22.73 $22.73 $22.73 255
2016-07-20 $22.57 $22.57 $22.57 $22.57 $22.57 13
2016-07-19 $22.57 $22.57 $22.57 $22.57 $22.57 11
2016-07-18 $22.57 $22.57 $22.57 $22.57 $22.57 167
2016-07-15 $22.75 $22.75 $22.75 $22.75 $22.75 0
2016-07-14 $22.75 $22.75 $22.75 $22.75 $22.75 400
2016-07-13 $22.37 $22.37 $22.37 $22.37 $22.37 27
2016-07-12 $22.37 $22.37 $22.37 $22.37 $22.37 0
2016-07-11 $22.37 $22.37 $22.37 $22.37 $22.37 229
2016-07-08 $22.08 $22.08 $22.08 $22.08 $22.08 1,018
2016-07-07 $21.69 $21.69 $21.57 $21.59 $21.59 1,400
2016-07-06 $21.55 $21.55 $21.50 $21.50 $21.50 470
2016-07-05 $21.83 $21.83 $21.78 $21.78 $21.78 1,109
2016-07-01 $22.01 $22.01 $21.99 $21.99 $21.99 5,707
2016-06-30 $21.20 $21.20 $21.20 $21.20 $21.20 67
2016-06-29 $21.20 $21.20 $21.20 $21.20 $21.20 2
2016-06-28 $21.01 $21.29 $21.01 $21.20 $21.20 2,495
2016-06-27 $21.13 $21.13 $20.10 $20.10 $20.10 2,799
2016-06-24 $21.31 $21.31 $20.85 $20.94 $20.94 2,280
2016-06-23 $21.46 $21.46 $21.46 $21.46 $21.09 0
2016-06-22 $21.83 $21.83 $21.83 $21.83 $21.46 0
2016-06-21 $21.83 $21.83 $21.83 $21.83 $21.46 153
2016-06-20 $21.77 $21.77 $21.77 $21.77 $21.40 290
2016-06-17 $21.84 $21.84 $21.84 $21.84 $21.47 0
2016-06-16 $21.84 $21.84 $21.84 $21.84 $21.47 23
2016-06-15 $21.84 $21.84 $21.84 $21.84 $21.47 0
2016-06-14 $21.84 $21.84 $21.84 $21.84 $21.47 4
2016-06-13 $21.84 $21.84 $21.84 $21.84 $21.47 0
2016-06-10 $21.84 $21.84 $21.84 $21.84 $21.47 0
2016-06-09 $21.84 $21.84 $21.84 $21.84 $21.47 0
2016-06-08 $21.84 $21.84 $21.84 $21.84 $21.47 40
2016-06-07 $21.84 $21.84 $21.84 $21.84 $21.47 0
2016-06-06 $21.85 $21.85 $21.84 $21.84 $21.47 250
2016-06-03 $21.17 $21.17 $21.17 $21.17 $20.81 0
2016-06-02 $21.17 $21.17 $21.17 $21.17 $20.81 0
2016-06-01 $21.22 $21.22 $21.17 $21.17 $20.81 398
2016-05-31 $20.78 $20.78 $20.78 $20.78 $20.42 0
2016-05-27 $20.78 $20.78 $20.78 $20.78 $20.42 0
2016-05-26 $20.78 $20.78 $20.78 $20.78 $20.42 0
2016-05-25 $20.78 $20.78 $20.78 $20.78 $20.42 0
2016-05-24 $20.78 $20.78 $20.78 $20.78 $20.42 0
2016-05-23 $20.78 $20.78 $20.78 $20.78 $20.42 0
2016-05-20 $20.78 $20.78 $20.78 $20.78 $20.42 0
2016-05-19 $20.78 $20.78 $20.78 $20.78 $20.42 0
2016-05-18 $20.78 $20.78 $20.78 $20.78 $20.42 19
2016-05-17 $20.78 $20.78 $20.78 $20.78 $20.42 0
2016-05-16 $20.78 $20.78 $20.78 $20.78 $20.42 36
2016-05-13 $20.78 $20.78 $20.78 $20.78 $20.42 460
2016-05-12 $22.02 $22.02 $22.02 $22.02 $21.64 0
2016-05-11 $22.02 $22.02 $22.02 $22.02 $21.64 0
2016-05-10 $22.02 $22.02 $22.02 $22.02 $21.64 0
2016-05-09 $22.02 $22.02 $22.02 $22.02 $21.64 75
2016-05-06 $22.02 $22.02 $22.02 $22.02 $21.64 0
2016-05-05 $22.02 $22.02 $22.02 $22.02 $21.64 0
2016-05-04 $22.02 $22.02 $22.02 $22.02 $21.64 0
2016-05-03 $22.02 $22.02 $22.02 $22.02 $21.64 20
2016-05-02 $22.02 $22.02 $22.02 $22.02 $21.64 0
2016-04-29 $22.02 $22.02 $22.02 $22.02 $21.64 0
2016-04-28 $22.02 $22.02 $22.02 $22.02 $21.64 0
2016-04-27 $22.02 $22.02 $22.02 $22.02 $21.64 0
2016-04-26 $22.02 $22.02 $22.02 $22.02 $21.64 0
2016-04-25 $22.02 $22.02 $22.02 $22.02 $21.64 588
2016-04-22 $22.06 $22.06 $22.06 $22.06 $21.68 0
2016-04-21 $22.06 $22.06 $22.06 $22.06 $21.68 10
2016-04-20 $22.06 $22.06 $22.06 $22.06 $21.68 0
2016-04-19 $22.06 $22.06 $22.06 $22.06 $21.68 0
2016-04-18 $22.06 $22.06 $22.06 $22.06 $21.68 100
2016-04-15 $22.14 $22.14 $22.14 $22.14 $21.76 0
2016-04-14 $22.14 $22.14 $22.14 $22.14 $21.76 41
2016-04-13 $22.10 $22.14 $22.10 $22.14 $21.76 1,037
2016-04-12 $22.00 $22.00 $22.00 $22.00 $21.62 286
2016-04-11 $21.60 $21.81 $21.60 $21.81 $21.44 920
2016-04-08 $21.38 $21.38 $21.38 $21.38 $21.01 12
2016-04-07 $21.38 $21.38 $21.38 $21.38 $21.01 0
2016-04-06 $21.38 $21.38 $21.38 $21.38 $21.01 0
2016-04-05 $21.38 $21.38 $21.38 $21.38 $21.01 24
2016-04-04 $21.38 $21.38 $21.38 $21.38 $21.01 0
2016-04-01 $21.38 $21.38 $21.38 $21.38 $21.01 12
2016-03-31 $21.38 $21.38 $21.38 $21.38 $21.01 33
2016-03-30 $21.38 $21.38 $21.38 $21.38 $21.01 59
2016-03-29 $21.33 $21.38 $21.33 $21.38 $21.01 635
2016-03-28 $21.28 $21.28 $21.28 $21.28 $20.92 0
2016-03-24 $21.28 $21.28 $21.28 $21.28 $20.92 1
2016-03-22 $21.48 $21.48 $21.48 $21.48 $21.07 300
2016-03-21 $21.72 $21.72 $21.72 $21.72 $21.31 5
2016-03-18 $21.71 $21.72 $21.71 $21.72 $21.31 356
2016-03-17 $21.15 $21.15 $21.15 $21.15 $20.75 0
2016-03-16 $21.15 $21.15 $21.15 $21.15 $20.75 0
2016-03-15 $21.15 $21.15 $21.15 $21.15 $20.75 1
2016-03-14 $21.15 $21.15 $21.15 $21.15 $20.75 0
2016-03-11 $21.23 $21.23 $21.15 $21.15 $20.75 1,636
2016-03-10 $20.70 $20.70 $20.70 $20.70 $20.30 0
2016-03-09 $20.72 $20.73 $20.69 $20.70 $20.30 800
2016-03-08 $20.67 $20.67 $20.67 $20.67 $20.28 500
2016-03-07 $20.94 $20.94 $20.94 $20.94 $20.55 167
2016-03-04 $19.64 $19.64 $19.64 $19.64 $19.27 0
2016-03-03 $19.64 $19.64 $19.64 $19.64 $19.27 0
2016-03-02 $19.64 $19.64 $19.64 $19.64 $19.27 0
2016-03-01 $19.64 $19.64 $19.64 $19.64 $19.27 0
2016-02-29 $19.64 $19.64 $19.64 $19.64 $19.27 40
2016-02-26 $19.64 $19.64 $19.64 $19.64 $19.27 0
2016-02-25 $19.64 $19.64 $19.64 $19.64 $19.27 4
2016-02-24 $19.64 $19.64 $19.64 $19.64 $19.27 8
2016-02-23 $19.64 $19.64 $19.64 $19.64 $19.27 0
2016-02-22 $19.50 $19.64 $19.49 $19.64 $19.27 6,660
2016-02-19 $19.24 $19.24 $19.24 $19.24 $18.87 0
2016-02-18 $19.24 $19.24 $19.24 $19.24 $18.87 0
2016-02-17 $19.24 $19.24 $19.24 $19.24 $18.87 525
2016-02-16 $19.09 $19.09 $19.07 $19.07 $18.71 1,123
2016-02-12 $18.52 $18.52 $18.52 $18.52 $18.17 0
2016-02-11 $18.52 $18.52 $18.52 $18.52 $18.17 0
2016-02-10 $18.52 $18.52 $18.52 $18.52 $18.17 0
2016-02-09 $18.52 $18.52 $18.52 $18.52 $18.17 0
2016-02-08 $18.52 $18.52 $18.52 $18.52 $18.17 300
2016-02-05 $18.88 $18.88 $18.88 $18.88 $18.52 1
2016-02-04 $18.88 $18.88 $18.88 $18.88 $18.52 0
2016-02-03 $18.88 $18.88 $18.88 $18.88 $18.52 0
2016-02-02 $18.88 $18.88 $18.88 $18.88 $18.52 0
2016-02-01 $18.88 $18.88 $18.88 $18.88 $18.52 40
2016-01-29 $18.88 $18.88 $18.88 $18.88 $18.52 1,185
2016-01-28 $18.28 $18.28 $18.28 $18.28 $17.93 139
2016-01-27 $18.00 $18.00 $18.00 $18.00 $17.66 0
2016-01-26 $18.00 $18.00 $18.00 $18.00 $17.66 0
2016-01-25 $18.00 $18.04 $18.00 $18.00 $17.66 1,400
2016-01-22 $17.67 $17.67 $17.67 $17.67 $17.34 0
2016-01-21 $17.67 $17.67 $17.67 $17.67 $17.34 0
2016-01-20 $17.79 $17.79 $17.55 $17.67 $17.34 1,222
2016-01-19 $18.40 $18.40 $18.40 $18.40 $18.05 492
2016-01-15 $18.00 $18.00 $18.00 $18.00 $17.66 250
2016-01-14 $18.73 $18.73 $18.73 $18.73 $18.38 150
2016-01-13 $19.57 $19.57 $19.57 $19.57 $19.20 2
2016-01-12 $19.57 $19.57 $19.57 $19.57 $19.20 0
2016-01-11 $19.57 $19.57 $19.57 $19.57 $19.20 0
2016-01-08 $19.57 $19.57 $19.57 $19.57 $19.20 13
2016-01-07 $19.64 $19.64 $19.57 $19.57 $19.20 1,016
2016-01-06 $20.28 $20.28 $20.28 $20.28 $19.89 214
2016-01-05 $20.37 $20.37 $20.37 $20.37 $19.98 0
2016-01-04 $20.37 $20.37 $20.37 $20.37 $19.98 231
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.