National Security Emerging Markets Index ETF (NSI)
NASDAQ: NSI · Real-Time Price · USD
27.00
+0.13 (0.49%)
At close: May 9, 2025, 4:00 PM
27.00
0.00 (0.00%)
After-hours: May 9, 2025, 4:15 PM EDT
NSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 26.91 | 27.27 | 26.91 | 27.00 | 27.00 | 0.49% | 628 |
| May 8, 2025 | 27.09 | 27.09 | 26.87 | 26.87 | 26.87 | -0.02% | 400 |
| May 7, 2025 | 26.91 | 26.91 | 26.79 | 26.87 | 26.87 | -0.37% | 5,963 |
| May 6, 2025 | 27.05 | 27.05 | 26.85 | 26.97 | 26.97 | 0.02% | 1,774 |
| May 5, 2025 | 27.14 | 27.14 | 26.96 | 26.96 | 26.96 | 0.16% | 301 |
| May 2, 2025 | 26.84 | 26.99 | 26.84 | 26.92 | 26.92 | 2.10% | 10,386 |
| May 1, 2025 | 26.39 | 26.47 | 26.34 | 26.37 | 26.37 | -0.03% | 713 |
| Apr 30, 2025 | 26.14 | 26.38 | 26.14 | 26.38 | 26.38 | 0.41% | 550 |
| Apr 29, 2025 | 26.16 | 26.34 | 26.16 | 26.27 | 26.27 | 0.39% | 500 |
| Apr 28, 2025 | 25.97 | 26.27 | 25.97 | 26.17 | 26.17 | 0.41% | 1,061 |
| Apr 25, 2025 | 25.94 | 26.06 | 25.94 | 26.06 | 26.06 | -0.15% | 303 |
| Apr 24, 2025 | 25.92 | 26.14 | 25.92 | 26.10 | 26.10 | 1.04% | 708 |
| Apr 23, 2025 | 25.91 | 26.01 | 25.79 | 25.83 | 25.83 | 1.12% | 579 |
| Apr 22, 2025 | 25.29 | 25.64 | 25.29 | 25.54 | 25.54 | 2.14% | 1,008 |
| Apr 21, 2025 | 25.08 | 25.08 | 24.90 | 25.01 | 25.01 | -0.23% | 3,599 |
| Apr 17, 2025 | 25.18 | 25.23 | 25.07 | 25.07 | 25.07 | 0.87% | 3,356 |
| Apr 16, 2025 | 24.84 | 24.96 | 24.71 | 24.85 | 24.85 | -1.02% | 610 |
| Apr 15, 2025 | 25.23 | 25.23 | 25.09 | 25.11 | 25.11 | 0.57% | 980 |
| Apr 14, 2025 | 25.04 | 25.21 | 24.87 | 24.96 | 24.96 | 1.01% | 3,278 |
| Apr 11, 2025 | 24.26 | 24.75 | 24.26 | 24.71 | 24.71 | 3.16% | 900 |
| Apr 10, 2025 | 24.29 | 24.29 | 23.73 | 23.96 | 23.96 | -1.77% | 1,627 |
| Apr 9, 2025 | 23.12 | 24.41 | 22.81 | 24.39 | 24.39 | 6.15% | 1,583 |
| Apr 8, 2025 | 24.09 | 24.09 | 22.89 | 22.98 | 22.98 | -2.24% | 1,148 |
| Apr 7, 2025 | 23.09 | 24.35 | 23.09 | 23.50 | 23.50 | -2.60% | 2,706 |
| Apr 4, 2025 | 24.66 | 24.66 | 23.98 | 24.13 | 24.13 | -5.54% | 1,461 |
| Apr 3, 2025 | 25.56 | 25.79 | 25.55 | 25.55 | 25.55 | -2.28% | 937 |
| Apr 2, 2025 | 26.00 | 26.17 | 26.00 | 26.14 | 26.14 | 0.12% | 904 |
| Apr 1, 2025 | 26.03 | 26.17 | 26.02 | 26.11 | 26.11 | 0.68% | 935 |
| Mar 31, 2025 | 25.73 | 25.95 | 25.58 | 25.94 | 25.94 | -0.13% | 2,100 |
| Mar 28, 2025 | 26.21 | 26.21 | 25.97 | 25.97 | 25.97 | -1.86% | 339 |
| Mar 27, 2025 | 26.39 | 26.57 | 26.39 | 26.46 | 26.46 | 0.36% | 533 |
| Mar 26, 2025 | 26.64 | 26.64 | 26.36 | 26.37 | 26.37 | -0.83% | 1,308 |
| Mar 25, 2025 | 26.70 | 26.70 | 26.56 | 26.59 | 26.59 | -0.15% | 1,400 |
| Mar 24, 2025 | 26.67 | 26.68 | 26.63 | 26.63 | 26.63 | 0.67% | 25,281 |
| Mar 21, 2025 | 26.39 | 26.52 | 26.38 | 26.45 | 26.45 | -1.10% | 1,271 |
| Mar 20, 2025 | 26.90 | 26.90 | 26.66 | 26.74 | 26.74 | -0.45% | 8,149 |
| Mar 19, 2025 | 26.76 | 26.91 | 26.76 | 26.86 | 26.86 | 0.63% | 811 |
| Mar 18, 2025 | 26.82 | 26.82 | 26.65 | 26.69 | 26.69 | -0.81% | 386 |
| Mar 17, 2025 | 26.64 | 27.00 | 26.64 | 26.91 | 26.91 | 2.00% | 817 |
| Mar 14, 2025 | 26.29 | 26.38 | 26.28 | 26.38 | 26.38 | 1.95% | 1,157 |
| Mar 13, 2025 | 25.86 | 25.97 | 25.86 | 25.88 | 25.88 | -0.59% | 13,407 |
| Mar 12, 2025 | 26.10 | 26.10 | 25.89 | 26.03 | 26.03 | 0.65% | 1,131 |
| Mar 11, 2025 | 25.83 | 25.93 | 25.65 | 25.87 | 25.87 | 0.97% | 964 |
| Mar 10, 2025 | 25.91 | 25.95 | 25.45 | 25.62 | 25.62 | -2.42% | 5,133 |
| Mar 7, 2025 | 26.25 | 26.25 | 25.94 | 26.25 | 26.25 | 0.65% | 869 |
| Mar 6, 2025 | 26.29 | 26.33 | 26.08 | 26.08 | 26.08 | -0.99% | 747 |
| Mar 5, 2025 | 26.04 | 26.34 | 26.04 | 26.34 | 26.34 | 3.14% | 821 |
| Mar 4, 2025 | 25.23 | 25.70 | 25.20 | 25.54 | 25.54 | 0.98% | 1,557 |
| Mar 3, 2025 | 25.82 | 25.82 | 25.29 | 25.29 | 25.29 | -1.58% | 803 |
| Feb 28, 2025 | 25.54 | 25.73 | 25.45 | 25.70 | 25.70 | -1.43% | 3,775 |