National Security Emerging Markets Index ETF (NSI)
NASDAQ: NSI · Real-Time Price · USD
29.43
+0.03 (0.09%)
Jun 30, 2025, 4:00 PM - Market closed
NSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 29.23 | 29.51 | 29.23 | 29.43 | 29.43 | 0.09% | 15,493 |
| Jun 27, 2025 | 29.33 | 29.47 | 29.33 | 29.40 | 29.40 | 0.11% | 2,736 |
| Jun 26, 2025 | 29.33 | 29.38 | 29.33 | 29.37 | 29.37 | 0.56% | 1,271 |
| Jun 25, 2025 | 29.29 | 29.30 | 29.12 | 29.21 | 29.21 | -0.04% | 9,414 |
| Jun 24, 2025 | 28.86 | 29.23 | 28.86 | 29.22 | 29.22 | 2.66% | 3,000 |
| Jun 23, 2025 | 28.24 | 28.49 | 28.20 | 28.46 | 28.46 | 0.60% | 3,882 |
| Jun 20, 2025 | 28.58 | 28.58 | 28.29 | 28.29 | 28.29 | -0.95% | 536 |
| Jun 18, 2025 | 28.61 | 28.67 | 28.55 | 28.57 | 28.57 | 0.01% | 52,144 |
| Jun 17, 2025 | 28.77 | 28.77 | 28.53 | 28.56 | 28.56 | -1.11% | 6,406 |
| Jun 16, 2025 | 28.86 | 29.03 | 28.86 | 28.88 | 28.88 | 0.99% | 6,753 |
| Jun 13, 2025 | 28.61 | 28.74 | 28.55 | 28.60 | 28.60 | -1.35% | 1,979 |
| Jun 12, 2025 | 28.87 | 29.01 | 28.87 | 28.99 | 28.99 | 0.49% | 1,971 |
| Jun 11, 2025 | 28.76 | 28.97 | 28.76 | 28.85 | 28.85 | 0.38% | 1,103 |
| Jun 10, 2025 | 28.68 | 28.77 | 28.58 | 28.74 | 28.74 | 0.33% | 2,451 |
| Jun 9, 2025 | 28.74 | 28.74 | 28.57 | 28.65 | 28.65 | 0.83% | 227,534 |
| Jun 6, 2025 | 28.40 | 28.41 | 28.33 | 28.41 | 28.41 | 0.14% | 326 |
| Jun 5, 2025 | 28.55 | 28.55 | 28.37 | 28.37 | 28.37 | 0.66% | 621 |
| Jun 4, 2025 | 27.94 | 28.25 | 27.94 | 28.19 | 28.19 | 0.99% | 332 |
| Jun 3, 2025 | 27.74 | 27.96 | 27.70 | 27.91 | 27.91 | 0.22% | 1,542 |
| Jun 2, 2025 | 27.65 | 27.85 | 27.65 | 27.85 | 27.85 | 0.75% | 1,804 |
| May 30, 2025 | 27.73 | 27.73 | 27.56 | 27.64 | 27.64 | -1.08% | 689 |
| May 29, 2025 | 28.01 | 28.01 | 27.92 | 27.94 | 27.94 | 0.56% | 761 |
| May 28, 2025 | 27.87 | 27.87 | 27.79 | 27.79 | 27.79 | -0.34% | 313 |
| May 27, 2025 | 27.74 | 27.88 | 27.74 | 27.88 | 27.88 | - | 359 |
| May 23, 2025 | 27.65 | 27.90 | 27.65 | 27.88 | 27.88 | -0.58% | 3,601 |
| May 22, 2025 | 27.95 | 28.16 | 27.95 | 28.04 | 27.89 | -0.04% | 3,767 |
| May 21, 2025 | 28.16 | 28.24 | 27.96 | 28.05 | 27.90 | -0.12% | 712 |
| May 20, 2025 | 28.13 | 28.13 | 27.99 | 28.09 | 27.93 | -0.26% | 1,165 |
| May 19, 2025 | 27.91 | 28.16 | 27.75 | 28.16 | 28.00 | 0.41% | 1,182 |
| May 16, 2025 | 28.01 | 28.10 | 27.93 | 28.05 | 27.89 | -0.12% | 4,963 |
| May 15, 2025 | 27.91 | 28.08 | 27.89 | 28.08 | 27.92 | 0.20% | 570 |
| May 14, 2025 | 28.08 | 28.09 | 28.01 | 28.03 | 27.87 | 0.55% | 73,258 |
| May 13, 2025 | 27.61 | 27.91 | 27.61 | 27.87 | 27.72 | 0.76% | 2,230 |
| May 12, 2025 | 27.58 | 27.80 | 27.54 | 27.66 | 27.51 | 2.46% | 1,774 |
| May 9, 2025 | 26.91 | 27.27 | 26.91 | 27.00 | 26.85 | 0.49% | 628 |
| May 8, 2025 | 27.09 | 27.09 | 26.87 | 26.87 | 26.72 | -0.02% | 400 |
| May 7, 2025 | 26.91 | 26.91 | 26.79 | 26.87 | 26.72 | -0.37% | 5,963 |
| May 6, 2025 | 27.05 | 27.05 | 26.85 | 26.97 | 26.82 | 0.02% | 1,774 |
| May 5, 2025 | 27.14 | 27.14 | 26.96 | 26.96 | 26.81 | 0.16% | 301 |
| May 2, 2025 | 26.84 | 26.99 | 26.84 | 26.92 | 26.77 | 2.10% | 10,386 |
| May 1, 2025 | 26.39 | 26.47 | 26.34 | 26.37 | 26.22 | -0.03% | 713 |
| Apr 30, 2025 | 26.14 | 26.38 | 26.14 | 26.38 | 26.23 | 0.41% | 550 |
| Apr 29, 2025 | 26.16 | 26.34 | 26.16 | 26.27 | 26.12 | 0.39% | 500 |
| Apr 28, 2025 | 25.97 | 26.27 | 25.97 | 26.17 | 26.02 | 0.41% | 1,061 |
| Apr 25, 2025 | 25.94 | 26.06 | 25.94 | 26.06 | 25.91 | -0.15% | 303 |
| Apr 24, 2025 | 25.92 | 26.14 | 25.92 | 26.10 | 25.95 | 1.04% | 708 |
| Apr 23, 2025 | 25.91 | 26.01 | 25.79 | 25.83 | 25.69 | 1.12% | 579 |
| Apr 22, 2025 | 25.29 | 25.64 | 25.29 | 25.54 | 25.40 | 2.14% | 1,008 |
| Apr 21, 2025 | 25.08 | 25.08 | 24.90 | 25.01 | 24.87 | -0.23% | 3,599 |
| Apr 17, 2025 | 25.18 | 25.23 | 25.07 | 25.07 | 24.93 | 0.87% | 3,356 |