National Security Emerging Markets Index ETF (NSI)

NASDAQ: NSI · Real-Time Price · USD

36.87

-0.58 (-1.55%)

At close: Jul 24, 2026, 4:00 PM EDT

36.75

-0.12 (-0.33%)

After-hours: Jul 24, 2026, 4:15 PM EDT

NSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	37.11	37.11	36.75	36.75	36.75	-1.86%	3,923
Jul 23, 2026	37.17	37.49	37.17	37.45	37.45	-0.41%	1,198
Jul 22, 2026	37.62	38.10	37.60	37.60	37.60	-0.36%	8,493
Jul 21, 2026	37.47	37.74	37.47	37.74	37.74	2.40%	219
Jul 20, 2026	36.97	37.19	36.85	36.85	36.85	-0.09%	5,030
Jul 17, 2026	36.90	37.07	36.88	36.88	36.88	-0.97%	544
Jul 16, 2026	37.32	37.32	37.25	37.25	37.25	-1.34%	416
Jul 15, 2026	37.75	37.75	37.75	37.75	37.75	0.32%	125
Jul 14, 2026	37.77	37.77	37.63	37.63	37.63	0.67%	728
Jul 13, 2026	37.68	37.68	37.38	37.38	37.38	-1.99%	1,511
Jul 10, 2026	38.08	38.21	38.08	38.14	38.14	-0.10%	1,497
Jul 9, 2026	38.19	38.23	38.18	38.18	38.18	0.67%	325
Jul 8, 2026	37.66	37.93	37.66	37.93	37.93	0.98%	308
Jul 7, 2026	37.74	37.74	37.52	37.56	37.56	-2.41%	447
Jul 6, 2026	38.30	38.49	38.30	38.49	38.49	2.97%	444
Jul 2, 2026	38.09	38.15	37.38	37.38	37.38	-0.78%	369
Jul 1, 2026	38.03	38.12	37.63	37.67	37.67	-2.32%	1,904
Jun 30, 2026	38.20	38.57	38.20	38.57	38.56	1.38%	649
Jun 29, 2026	37.55	38.04	37.55	38.04	38.04	1.15%	3,409
Jun 26, 2026	37.50	37.75	37.50	37.61	37.61	-0.60%	724
Jun 25, 2026	38.31	38.31	37.84	37.84	37.83	-0.09%	671
Jun 24, 2026	38.02	38.02	37.68	37.87	37.87	0.53%	2,929
Jun 23, 2026	37.74	37.74	37.67	37.67	37.67	-3.73%	1,305
Jun 22, 2026	39.25	39.25	39.09	39.13	39.13	-0.10%	1,513
Jun 18, 2026	38.99	39.17	38.99	39.17	39.17	2.31%	442
Jun 17, 2026	38.28	38.28	38.28	38.28	38.28	-0.58%	386
Jun 16, 2026	38.97	38.97	38.51	38.51	38.50	-1.84%	948
Jun 15, 2026	39.25	39.50	39.20	39.23	39.23	2.42%	4,049
Jun 12, 2026	38.30	38.30	38.30	38.30	38.30	0.71%	322
Jun 11, 2026	37.02	38.03	37.02	38.03	38.03	3.32%	2,367
Jun 10, 2026	37.43	37.43	36.81	36.81	36.81	-1.76%	1,162
Jun 9, 2026	38.07	38.07	36.61	37.47	37.47	0.33%	3,597
Jun 8, 2026	37.56	37.56	37.34	37.34	37.34	0.84%	587
Jun 5, 2026	38.06	38.06	37.03	37.03	37.03	-5.00%	3,254
Jun 4, 2026	38.81	39.15	38.69	38.98	38.98	-0.58%	4,534
Jun 3, 2026	39.37	39.37	39.21	39.21	39.21	-1.59%	323
Jun 2, 2026	39.58	39.85	39.58	39.85	39.85	1.37%	1,149
Jun 1, 2026	39.04	39.31	39.03	39.31	39.31	2.16%	1,262
May 29, 2026	38.64	38.64	38.48	38.48	38.48	-0.05%	1,211
May 28, 2026	38.01	38.50	38.01	38.50	38.50	-0.04%	305
May 27, 2026	38.63	38.63	38.36	38.51	38.51	-0.51%	938
May 26, 2026	38.52	38.71	38.52	38.71	38.71	2.63%	1,471
May 22, 2026	37.91	37.91	37.72	37.72	37.72	-1.02%	119
May 21, 2026	37.69	38.28	37.66	38.16	38.11	0.54%	1,679
May 20, 2026	37.40	37.96	37.40	37.96	37.90	1.79%	1,490
May 19, 2026	37.26	37.50	37.26	37.29	37.24	-0.75%	1,600
May 18, 2026	37.75	37.86	37.57	37.57	37.52	-0.46%	225
May 15, 2026	37.65	37.81	37.65	37.74	37.69	-2.94%	273
May 14, 2026	38.75	38.94	38.75	38.89	38.84	0.42%	2,836
May 13, 2026	38.52	38.91	38.52	38.73	38.67	0.85%	519