National Security Emerging Markets Index ETF (NSI)

NSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.07	35.39	35.07	35.39	-	-0.79%	1,755
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
Jan 14, 2026	35.03	35.15	35.03	35.15	35.15	0.11%	679
Jan 13, 2026	35.27	35.27	35.03	35.11	35.11	-0.59%	1,437
Jan 12, 2026	34.54	35.32	34.54	35.32	35.31	1.47%	2,156
Jan 9, 2026	34.73	34.81	34.71	34.81	34.81	0.45%	6,417
Jan 8, 2026	34.58	34.65	34.49	34.65	34.65	-0.32%	3,150
Jan 7, 2026	34.89	34.89	34.74	34.76	34.76	-1.00%	1,066
Jan 6, 2026	35.08	35.22	35.08	35.11	35.11	1.10%	2,009
Jan 5, 2026	34.50	34.86	34.40	34.73	34.73	1.30%	6,116
Jan 2, 2026	34.11	34.29	34.05	34.28	34.28	2.54%	1,602
Dec 31, 2025	33.50	33.54	33.43	33.43	33.43	-0.29%	729
Dec 30, 2025	33.69	33.69	33.53	33.53	33.53	-0.07%	216
Dec 29, 2025	33.61	33.61	33.43	33.55	33.55	-0.18%	395
Dec 26, 2025	33.41	33.63	33.41	33.61	33.61	0.73%	3,002
Dec 24, 2025	33.28	33.37	33.28	33.37	33.37	0.45%	2,354
Dec 23, 2025	33.06	33.22	33.06	33.22	33.22	0.55%	1,109

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.