National Security Emerging Markets Index ETF (NSI)
NASDAQ: NSI · Real-Time Price · USD
34.13
-0.14 (-0.42%)
At close: Mar 27, 2026, 4:00 PM EDT
34.24
+0.11 (0.33%)
After-hours: Mar 27, 2026, 4:15 PM EDT
NSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 34.24 | 34.24 | 34.13 | 34.13 | 34.13 | -0.41% | 430 |
| Mar 26, 2026 | 34.86 | 34.90 | 34.27 | 34.27 | 34.27 | -2.89% | 1,058 |
| Mar 25, 2026 | 35.30 | 35.43 | 35.29 | 35.29 | 35.29 | 1.45% | 3,070 |
| Mar 24, 2026 | 34.57 | 34.85 | 34.48 | 34.79 | 34.78 | -0.33% | 1,191 |
| Mar 23, 2026 | 34.83 | 35.02 | 34.83 | 34.90 | 34.90 | 2.07% | 1,211 |
| Mar 20, 2026 | 34.86 | 34.86 | 34.19 | 34.19 | 34.19 | -2.81% | 2,649 |
| Mar 19, 2026 | 34.69 | 35.23 | 34.59 | 35.18 | 35.18 | -0.10% | 4,237 |
| Mar 18, 2026 | 35.73 | 35.77 | 35.21 | 35.21 | 35.21 | -1.80% | 730 |
| Mar 17, 2026 | 35.89 | 35.89 | 35.86 | 35.86 | 35.86 | 0.87% | 188 |
| Mar 16, 2026 | 35.54 | 35.64 | 35.54 | 35.55 | 35.55 | 2.06% | 12,675 |
| Mar 13, 2026 | 35.38 | 35.38 | 34.83 | 34.83 | 34.83 | -0.41% | 499 |
| Mar 12, 2026 | 35.18 | 35.18 | 34.98 | 34.98 | 34.98 | -2.83% | 581 |
| Mar 11, 2026 | 35.97 | 36.17 | 35.88 | 35.99 | 35.99 | -0.27% | 1,260 |
| Mar 10, 2026 | 36.00 | 36.62 | 36.00 | 36.09 | 36.09 | 0.70% | 1,863 |
| Mar 9, 2026 | 34.70 | 35.84 | 34.70 | 35.84 | 35.84 | 1.85% | 1,147 |
| Mar 6, 2026 | 35.07 | 35.39 | 35.07 | 35.19 | 35.19 | -1.35% | 1,801 |
| Mar 5, 2026 | 35.60 | 35.98 | 35.51 | 35.67 | 35.67 | -2.10% | 2,781 |
| Mar 4, 2026 | 36.25 | 36.56 | 36.24 | 36.44 | 36.44 | 0.92% | 2,485 |
| Mar 3, 2026 | 35.84 | 36.11 | 35.37 | 36.11 | 36.11 | -4.18% | 9,986 |
| Mar 2, 2026 | 37.29 | 37.81 | 37.29 | 37.68 | 37.68 | -1.47% | 28,607 |
| Feb 27, 2026 | 38.19 | 38.37 | 38.19 | 38.24 | 38.24 | -0.60% | 9,195 |
| Feb 26, 2026 | 38.87 | 38.87 | 38.39 | 38.47 | 38.47 | -1.66% | 22,612 |
| Feb 25, 2026 | 39.20 | 39.20 | 39.06 | 39.12 | 39.12 | 0.77% | 1,190 |
| Feb 24, 2026 | 38.34 | 38.85 | 38.34 | 38.82 | 38.82 | 1.92% | 3,460 |
| Feb 23, 2026 | 38.38 | 38.45 | 38.05 | 38.09 | 38.09 | -0.72% | 1,818 |
| Feb 20, 2026 | 38.17 | 38.37 | 38.17 | 38.37 | 38.37 | 1.93% | 1,728 |
| Feb 19, 2026 | 37.70 | 37.70 | 37.60 | 37.64 | 37.64 | -0.14% | 629 |
| Feb 18, 2026 | 37.22 | 37.69 | 37.22 | 37.69 | 37.69 | 0.61% | 773 |
| Feb 17, 2026 | 37.39 | 37.46 | 37.39 | 37.46 | 37.46 | -0.36% | 216 |
| Feb 13, 2026 | 37.59 | 37.71 | 37.35 | 37.60 | 37.60 | -0.07% | 6,461 |
| Feb 12, 2026 | 38.29 | 38.29 | 37.53 | 37.63 | 37.63 | -1.09% | 1,261 |
| Feb 11, 2026 | 37.91 | 38.07 | 37.89 | 38.04 | 38.04 | 1.71% | 879 |
| Feb 10, 2026 | 37.36 | 37.52 | 37.19 | 37.40 | 37.40 | 0.29% | 1,359 |
| Feb 9, 2026 | 37.07 | 37.32 | 37.07 | 37.29 | 37.29 | 1.11% | 974 |
| Feb 6, 2026 | 36.44 | 36.88 | 36.44 | 36.88 | 36.88 | 3.00% | 1,405 |
| Feb 5, 2026 | 35.50 | 35.85 | 35.50 | 35.81 | 35.81 | 0.10% | 937 |
| Feb 4, 2026 | 36.40 | 36.40 | 35.65 | 35.77 | 35.77 | -1.52% | 1,574 |
| Feb 3, 2026 | 36.50 | 36.52 | 36.03 | 36.32 | 36.32 | 0.50% | 3,229 |
| Feb 2, 2026 | 35.85 | 36.18 | 35.85 | 36.14 | 36.14 | 0.76% | 7,984 |
| Jan 30, 2026 | 36.54 | 36.54 | 35.87 | 35.87 | 35.87 | -2.60% | 1,310 |
| Jan 29, 2026 | 36.87 | 36.87 | 36.31 | 36.83 | 36.83 | -0.68% | 5,497 |
| Jan 28, 2026 | 37.11 | 37.12 | 36.91 | 37.08 | 37.08 | 0.60% | 6,122 |
| Jan 27, 2026 | 36.67 | 36.86 | 36.67 | 36.86 | 36.86 | 1.89% | 701 |
| Jan 26, 2026 | 36.14 | 36.33 | 36.12 | 36.17 | 36.17 | 0.42% | 3,300 |
| Jan 23, 2026 | 35.84 | 36.02 | 35.69 | 36.02 | 36.02 | 0.81% | 1,590 |
| Jan 22, 2026 | 35.67 | 35.86 | 35.67 | 35.73 | 35.73 | 0.83% | 3,985 |
| Jan 21, 2026 | 35.35 | 35.52 | 35.29 | 35.44 | 35.44 | 1.28% | 19,203 |
| Jan 20, 2026 | 35.13 | 35.18 | 34.94 | 34.99 | 34.99 | -1.16% | 1,449 |
| Jan 16, 2026 | 35.50 | 35.50 | 35.32 | 35.40 | 35.40 | -0.31% | 2,783 |
| Jan 15, 2026 | 35.22 | 35.78 | 35.22 | 35.50 | 35.50 | 1.02% | 2,778 |