Skip to main content
National Security Emerging Markets Index ETF (NSI)
NASDAQ: NSI · Real-Time Price · USD
25.32
+0.10 (0.40%)
Dec 20, 2024, 4:00 PM EST - Market closed

NSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.2725.4025.0825.3225.32-1.35%19,287
Dec 19, 202425.9025.9025.6725.6725.22-0.11%2,250
Dec 18, 202426.3826.3825.6925.6925.25-2.24%702
Dec 17, 202426.3326.3326.0926.2825.82-0.29%900
Dec 16, 202426.4826.5426.3226.3625.90-0.73%19,401
Dec 13, 202426.5426.5526.4626.5526.090.26%300
Dec 12, 202426.6226.6226.4826.4826.02-0.80%700
Dec 11, 202426.6426.7426.6426.7026.230.47%380
Dec 10, 202426.8226.8226.5126.5726.11-1.73%20,335
Dec 9, 202426.8927.2726.8927.0426.571.46%600
Dec 6, 202426.7826.7826.5826.6526.19-0.11%707
Dec 5, 202426.6926.7826.6826.6826.220.11%304
Dec 4, 202426.5826.6526.5826.6526.190.31%200
Dec 3, 202426.5126.5726.4226.5726.110.49%764
Dec 2, 202426.3226.4626.2926.4425.980.34%18,799
Nov 29, 202426.1726.3826.1726.3525.89-0.42%403
Nov 27, 202426.4626.7426.4626.4626.00-0.18%416
Nov 26, 202426.5926.5926.5126.5126.05-0.30%289
Nov 25, 202426.5126.6726.5126.5926.130.04%20,706
Nov 22, 202426.4226.5826.4226.5826.12-0.79%302
Nov 21, 202426.7726.8326.7026.7926.08-0.26%400
Nov 20, 202426.9326.9326.7926.8626.150.06%520
Nov 19, 202426.6826.8626.6826.8526.140.32%301
Nov 18, 202426.5626.8126.5626.7626.050.83%19,182
Nov 15, 202426.6226.6226.4726.5425.840.12%305
Nov 14, 202426.3926.5526.3926.5125.81-0.50%300
Nov 13, 202426.8426.8426.6326.6425.94-0.60%739
Nov 12, 202426.9226.9226.7226.8026.09-1.99%429
Nov 11, 202427.4127.4127.3127.3526.62-0.92%236
Nov 8, 202427.7427.7427.5827.6026.87-2.05%303
Nov 7, 202428.1128.1828.1128.1827.431.62%1,570
Nov 6, 202427.3727.7427.3727.7327.00-0.55%477
Nov 5, 202427.8227.9527.7627.8827.150.96%990
Nov 4, 202427.7227.8527.5627.6226.890.20%730
Nov 1, 202427.7227.8527.5627.5626.830.09%516
Oct 31, 202427.5827.6627.5127.5426.81-1.34%500
Oct 30, 202427.8627.9727.8627.9127.17-1.03%568
Oct 29, 202428.1628.2528.1628.2027.45-0.08%407
Oct 28, 202428.3628.3628.1128.2227.480.41%749
Oct 25, 202428.1428.2328.1128.1127.360.26%300
Oct 24, 202428.0628.0628.0028.0427.29-0.22%1,400
Oct 23, 202428.2428.2428.0928.1027.35-0.56%301
Oct 22, 202428.1528.3328.1528.2627.51-0.01%4,036
Oct 21, 202428.2528.2628.2428.2627.51-0.29%305
Oct 18, 202428.3528.4228.3228.3427.590.44%407
Oct 17, 202428.2228.2528.1228.2227.470.62%1,545
Oct 16, 202428.0028.1328.0028.0527.300.81%700
Oct 15, 202428.2228.2227.8227.8227.09-2.38%617
Oct 14, 202428.5028.6728.4728.5027.75-0.31%502
Oct 11, 202428.5628.6428.3928.5927.830.94%300
Oct 10, 202428.4028.4128.2028.3227.57-0.39%1,240
Oct 9, 202428.2128.4328.1628.4327.68-0.09%1,355
Oct 8, 202428.4828.5328.4328.4627.70-1.92%441
Oct 7, 202429.0229.0328.9529.0228.25-0.15%1,040
Oct 4, 202428.8329.0628.8329.0628.291.32%606
Oct 3, 202428.6728.7628.6128.6827.92-1.13%544
Oct 2, 202428.7929.0128.7429.0128.241.72%606
Oct 1, 202428.3528.5228.1128.5227.771.31%927
Sep 30, 202428.9028.9028.1528.1527.41-1.92%1,390
Sep 27, 202428.8128.9028.6928.7027.94-0.03%2,545
Sep 26, 202428.6828.7528.4228.7127.953.64%812
Sep 25, 202427.8427.8427.7027.7026.97-0.97%400
Sep 24, 202427.6727.9727.6727.9727.233.02%508
Sep 23, 202427.0827.1627.0827.1526.430.56%488
Sep 20, 202427.1327.1626.9727.0026.29-0.79%777
Sep 19, 202427.0527.2127.0527.2126.492.01%302
Sep 18, 202426.7626.8326.6326.6825.97-0.41%503
Sep 17, 202426.8226.8526.6726.7926.080.30%683
Sep 16, 202426.6926.7126.6426.7126.000.13%610
Sep 13, 202426.7426.7426.6126.6725.970.71%466
Sep 12, 202426.2526.4926.2526.4925.790.88%440
Sep 11, 202426.1026.2625.8526.2625.561.31%700
Sep 10, 202426.0026.0025.7925.9225.23-0.61%2,204
Sep 9, 202426.1726.1726.0026.0825.390.84%517
Sep 6, 202426.3326.3325.8525.8625.18-1.76%402
Sep 5, 202426.2726.3726.2726.3225.630.16%1,003
Sep 4, 202426.3626.4626.2826.2825.590.16%4,395
Sep 3, 202426.5126.5126.2426.2425.55-2.18%400
Aug 30, 202426.9226.9226.6926.8226.120.23%700
Aug 29, 202426.6826.8026.6826.7626.060.56%499
Aug 28, 202426.8326.8726.5626.6225.91-1.13%1,300
Aug 27, 202426.8626.9226.8626.9226.210.03%200
Aug 26, 202427.0227.0626.8726.9126.20-1.66%405
Aug 23, 202427.1827.3627.1827.3626.641.27%872
Aug 22, 202427.4727.4727.0027.0226.31-1.63%610
Aug 21, 202427.4727.4727.3827.4726.740.84%1,200
Aug 20, 202427.5427.5427.2327.2426.52-1.32%999
Aug 19, 202427.5727.6027.4027.6026.871.11%612
Aug 16, 202427.2427.3627.2127.3026.580.74%400
Aug 15, 202426.9027.1126.9027.1026.381.33%300
Aug 14, 202427.0227.0226.7326.7526.04-0.24%408
Aug 13, 202426.5826.8126.5726.8126.101.45%562
Aug 12, 202426.4426.5226.3526.4325.730.40%1,034
Aug 9, 202426.3826.4026.1026.3225.620.60%758
Aug 8, 202425.8426.1825.6926.1625.472.44%1,308
Aug 7, 202426.1126.1125.5425.5424.860.16%603
Aug 6, 202425.1825.6725.1825.5024.831.96%612
Aug 5, 202424.1125.0924.1125.0124.35-2.34%1,067
Aug 2, 202425.8025.8025.6125.6124.93-2.25%311
Aug 1, 202426.6826.7026.2026.2025.51-1.86%504