Skip to main content
National Security Emerging Markets Index ETF (NSI)
NASDAQ: NSI · Real-Time Price · USD
28.65
+0.24 (0.83%)
At close: Jun 9, 2025, 4:00 PM
28.65
0.00 (0.00%)
After-hours: Jun 9, 2025, 4:15 PM EDT

NSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202528.7428.7428.5728.6528.650.83%227,534
Jun 6, 202528.4028.4128.3328.4128.410.14%326
Jun 5, 202528.5528.5528.3728.3728.370.66%621
Jun 4, 202527.9428.2527.9428.1928.190.99%332
Jun 3, 202527.7427.9627.7027.9127.910.22%1,542
Jun 2, 202527.6527.8527.6527.8527.850.75%1,804
May 30, 202527.7327.7327.5627.6427.64-1.08%689
May 29, 202528.0128.0127.9227.9427.940.56%761
May 28, 202527.8727.8727.7927.7927.79-0.34%313
May 27, 202527.7427.8827.7427.8827.88-359
May 23, 202527.6527.9027.6527.8827.88-0.58%3,601
May 22, 202527.9528.1627.9528.0427.89-0.04%3,767
May 21, 202528.1628.2427.9628.0527.90-0.12%712
May 20, 202528.1328.1327.9928.0927.93-0.26%1,165
May 19, 202527.9128.1627.7528.1628.000.41%1,182
May 16, 202528.0128.1027.9328.0527.89-0.12%4,963
May 15, 202527.9128.0827.8928.0827.920.20%570
May 14, 202528.0828.0928.0128.0327.870.55%73,258
May 13, 202527.6127.9127.6127.8727.720.76%2,230
May 12, 202527.5827.8027.5427.6627.512.46%1,774
May 9, 202526.9127.2726.9127.0026.850.49%628
May 8, 202527.0927.0926.8726.8726.72-0.02%400
May 7, 202526.9126.9126.7926.8726.72-0.37%5,963
May 6, 202527.0527.0526.8526.9726.820.02%1,774
May 5, 202527.1427.1426.9626.9626.810.16%301
May 2, 202526.8426.9926.8426.9226.772.10%10,386
May 1, 202526.3926.4726.3426.3726.22-0.03%713
Apr 30, 202526.1426.3826.1426.3826.230.41%550
Apr 29, 202526.1626.3426.1626.2726.120.39%500
Apr 28, 202525.9726.2725.9726.1726.020.41%1,061
Apr 25, 202525.9426.0625.9426.0625.91-0.15%303
Apr 24, 202525.9226.1425.9226.1025.951.04%708
Apr 23, 202525.9126.0125.7925.8325.691.12%579
Apr 22, 202525.2925.6425.2925.5425.402.14%1,008
Apr 21, 202525.0825.0824.9025.0124.87-0.23%3,599
Apr 17, 202525.1825.2325.0725.0724.930.87%3,356
Apr 16, 202524.8424.9624.7124.8524.71-1.02%610
Apr 15, 202525.2325.2325.0925.1124.960.57%980
Apr 14, 202525.0425.2124.8724.9624.821.01%3,278
Apr 11, 202524.2624.7524.2624.7124.583.16%900
Apr 10, 202524.2924.2923.7323.9623.82-1.77%1,627
Apr 9, 202523.1224.4122.8124.3924.256.15%1,583
Apr 8, 202524.0924.0922.8922.9822.85-2.24%1,148
Apr 7, 202523.0924.3523.0923.5023.37-2.60%2,706
Apr 4, 202524.6624.6623.9824.1324.00-5.54%1,461
Apr 3, 202525.5625.7925.5525.5525.41-2.28%937
Apr 2, 202526.0026.1726.0026.1426.000.12%904
Apr 1, 202526.0326.1726.0226.1125.970.68%935
Mar 31, 202525.7325.9525.5825.9425.79-0.13%2,100
Mar 28, 202526.2126.2125.9725.9725.82-1.86%339