Skip to main content
National Security Emerging Markets Index ETF (NSI)
NASDAQ: NSI · Real-Time Price · USD
26.86
+0.02 (0.06%)
Nov 20, 2024, 4:00 PM EST - Market open

NSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202426.9326.9326.7926.8626.860.06%520
Nov 19, 202426.6826.8626.6826.8526.850.32%301
Nov 18, 202426.5626.8126.5626.7626.760.83%19,182
Nov 15, 202426.6226.6226.4726.5426.540.12%305
Nov 14, 202426.3926.5526.3926.5126.51-0.50%300
Nov 13, 202426.8426.8426.6326.6426.64-0.60%739
Nov 12, 202426.9226.9226.7226.8026.80-1.99%429
Nov 11, 202427.4127.4127.3127.3527.35-0.92%236
Nov 8, 202427.7427.7427.5827.6027.60-2.05%303
Nov 7, 202428.1128.1828.1128.1828.181.62%1,570
Nov 6, 202427.3727.7427.3727.7327.73-0.55%477
Nov 5, 202427.8227.9527.7627.8827.880.96%990
Nov 4, 202427.7227.8527.5627.6227.620.20%730
Nov 1, 202427.7227.8527.5627.5627.560.09%516
Oct 31, 202427.5827.6627.5127.5427.54-1.34%500
Oct 30, 202427.8627.9727.8627.9127.91-1.03%568
Oct 29, 202428.1628.2528.1628.2028.20-0.08%407
Oct 28, 202428.3628.3628.1128.2228.220.41%749
Oct 25, 202428.1428.2328.1128.1128.110.26%300
Oct 24, 202428.0628.0628.0028.0428.04-0.22%1,400
Oct 23, 202428.2428.2428.0928.1028.10-0.56%301
Oct 22, 202428.1528.3328.1528.2628.26-0.01%4,036
Oct 21, 202428.2528.2628.2428.2628.26-0.29%305
Oct 18, 202428.3528.4228.3228.3428.340.44%407
Oct 17, 202428.2228.2528.1228.2228.220.62%1,545
Oct 16, 202428.0028.1328.0028.0528.050.81%700
Oct 15, 202428.2228.2227.8227.8227.82-2.38%617
Oct 14, 202428.5028.6728.4728.5028.50-0.31%502
Oct 11, 202428.5628.6428.3928.5928.590.94%300
Oct 10, 202428.4028.4128.2028.3228.32-0.39%1,240
Oct 9, 202428.2128.4328.1628.4328.43-0.09%1,355
Oct 8, 202428.4828.5328.4328.4628.46-1.92%441
Oct 7, 202429.0229.0328.9529.0229.02-0.15%1,040
Oct 4, 202428.8329.0628.8329.0629.061.32%606
Oct 3, 202428.6728.7628.6128.6828.68-1.13%544
Oct 2, 202428.7929.0128.7429.0129.011.72%606
Oct 1, 202428.3528.5228.1128.5228.521.31%927
Sep 30, 202428.9028.9028.1528.1528.15-1.92%1,390
Sep 27, 202428.8128.9028.6928.7028.70-0.03%2,545
Sep 26, 202428.6828.7528.4228.7128.713.64%812
Sep 25, 202427.8427.8427.7027.7027.70-0.97%400
Sep 24, 202427.6727.9727.6727.9727.973.02%508
Sep 23, 202427.0827.1627.0827.1527.150.56%488
Sep 20, 202427.1327.1626.9727.0027.00-0.79%777
Sep 19, 202427.0527.2127.0527.2127.212.01%302
Sep 18, 202426.7626.8326.6326.6826.68-0.41%503
Sep 17, 202426.8226.8526.6726.7926.790.30%683
Sep 16, 202426.6926.7126.6426.7126.710.13%610
Sep 13, 202426.7426.7426.6126.6726.670.71%466
Sep 12, 202426.2526.4926.2526.4926.490.88%440
Sep 11, 202426.1026.2625.8526.2626.261.31%700
Sep 10, 202426.0026.0025.7925.9225.92-0.61%2,204
Sep 9, 202426.1726.1726.0026.0826.080.84%517
Sep 6, 202426.3326.3325.8525.8625.86-1.76%402
Sep 5, 202426.2726.3726.2726.3226.320.16%1,003
Sep 4, 202426.3626.4626.2826.2826.280.16%4,395
Sep 3, 202426.5126.5126.2426.2426.24-2.18%400
Aug 30, 202426.9226.9226.6926.8226.820.23%700
Aug 29, 202426.6826.8026.6826.7626.760.56%499
Aug 28, 202426.8326.8726.5626.6226.62-1.13%1,300
Aug 27, 202426.8626.9226.8626.9226.920.03%200
Aug 26, 202427.0227.0626.8726.9126.91-1.66%405
Aug 23, 202427.1827.3627.1827.3627.361.27%872
Aug 22, 202427.4727.4727.0027.0227.02-1.63%610
Aug 21, 202427.4727.4727.3827.4727.470.84%1,200
Aug 20, 202427.5427.5427.2327.2427.24-1.32%999
Aug 19, 202427.5727.6027.4027.6027.601.11%612
Aug 16, 202427.2427.3627.2127.3027.300.74%400
Aug 15, 202426.9027.1126.9027.1027.101.33%300
Aug 14, 202427.0227.0226.7326.7526.75-0.24%408
Aug 13, 202426.5826.8126.5726.8126.811.45%562
Aug 12, 202426.4426.5226.3526.4326.430.40%1,034
Aug 9, 202426.3826.4026.1026.3226.320.60%758
Aug 8, 202425.8426.1825.6926.1626.162.44%1,308
Aug 7, 202426.1126.1125.5425.5425.540.16%603
Aug 6, 202425.1825.6725.1825.5025.501.96%612
Aug 5, 202424.1125.0924.1125.0125.01-2.34%1,067
Aug 2, 202425.8025.8025.6125.6125.61-2.25%311
Aug 1, 202426.6826.7026.2026.2026.20-1.86%504
Jul 31, 202426.6326.8126.6026.7026.702.41%800
Jul 30, 202426.3726.3725.9826.0726.07-1.00%664
Jul 29, 202426.6826.6826.3026.3326.33-0.67%790
Jul 26, 202426.6526.6526.5126.5126.510.77%645
Jul 25, 202426.1226.4326.1226.3126.31-0.17%751
Jul 24, 202426.6826.6826.3526.3526.35-2.10%495
Jul 23, 202426.8926.9926.8926.9226.92-0.87%509
Jul 22, 202427.0427.1526.9627.1527.151.50%1,156
Jul 19, 202426.9226.9226.7526.7526.75-1.33%204
Jul 18, 202427.3827.3827.0527.1127.11-0.55%1,964
Jul 17, 202427.4027.4527.2627.2627.26-2.08%1,251
Jul 16, 202427.7327.8427.7227.8427.840.44%1,423
Jul 15, 202427.8727.8727.7227.7227.72-1.20%1,078
Jul 12, 202427.9728.1527.9528.0628.060.63%401
Jul 11, 202428.2028.2027.8827.8827.880.11%405
Jul 10, 202427.7027.8527.6827.8527.850.83%777
Jul 9, 202427.5227.6827.5227.6227.620.15%603
Jul 8, 202427.6327.6427.5327.5827.580.15%1,907
Jul 5, 202427.4227.5427.4227.5427.540.81%2,510
Jul 3, 202427.1427.3227.1327.3227.321.94%602
Jul 2, 202426.7726.8026.7626.8026.800.34%433