National Security Emerging Markets Index ETF (NSI)

NASDAQ: NSI · Real-Time Price · USD

37.10

-0.08 (-0.22%)

At close: Oct 15, 2026, 4:00 PM EDT

37.12

+0.02 (0.06%)

After-hours: Oct 15, 2026, 4:15 PM EDT

NSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	37.05	37.10	37.05	37.10	37.10	-0.21%	623
Oct 14, 2026	37.18	37.18	37.18	37.18	37.18	-1.92%	267
Oct 13, 2026	37.77	37.91	37.77	37.91	37.91	-0.47%	236
Oct 12, 2026	38.03	38.10	38.03	38.09	38.09	-0.73%	992
Oct 9, 2026	38.31	38.37	38.31	38.37	38.37	0.87%	1,250
Oct 8, 2026	38.25	38.25	37.97	38.04	38.04	-1.40%	1,226
Oct 7, 2026	38.46	38.58	38.46	38.58	38.58	-0.97%	738
Oct 6, 2026	39.02	39.06	38.96	38.96	38.96	-0.91%	930
Oct 5, 2026	39.03	39.32	39.03	39.32	39.32	1.80%	211
Oct 2, 2026	38.45	38.62	38.45	38.62	38.62	1.14%	760
Oct 1, 2026	37.99	38.18	37.99	38.18	38.18	0.23%	268
Sep 30, 2026	38.19	38.19	38.10	38.10	38.10	-0.74%	507
Sep 29, 2026	38.27	38.38	38.24	38.38	38.38	0.85%	388
Sep 28, 2026	38.06	38.06	38.06	38.06	38.06	-0.88%	707
Sep 25, 2026	38.27	38.40	38.27	38.40	38.40	0.61%	254
Sep 24, 2026	38.23	38.23	38.16	38.16	38.16	-0.62%	415
Sep 23, 2026	38.42	38.42	38.40	38.40	38.40	-1.93%	737
Sep 22, 2026	38.89	39.16	38.89	39.16	39.16	1.05%	144
Sep 21, 2026	38.53	38.75	38.53	38.75	38.75	1.87%	352
Sep 18, 2026	37.89	38.04	37.89	38.04	38.04	-0.04%	441
Sep 17, 2026	37.87	38.64	37.87	38.06	38.06	1.73%	10,880
Sep 16, 2026	37.41	37.41	37.41	37.41	37.41	-0.22%	211
Sep 15, 2026	37.71	37.71	37.49	37.49	37.49	-1.17%	6,672
Sep 14, 2026	37.88	38.12	37.75	37.94	37.94	-1.59%	3,628
Sep 11, 2026	38.44	38.55	38.44	38.55	38.55	0.93%	386
Sep 10, 2026	38.15	38.22	38.11	38.19	38.19	-1.28%	941
Sep 9, 2026	38.77	38.77	38.69	38.69	38.69	-0.49%	2,376
Sep 8, 2026	39.01	39.01	38.88	38.88	38.88	0.24%	1,343
Sep 4, 2026	38.62	38.78	38.62	38.78	38.78	1.15%	536
Sep 3, 2026	38.16	38.34	38.07	38.34	38.34	0.30%	491
Sep 2, 2026	38.24	38.26	38.23	38.23	38.23	0.79%	565
Sep 1, 2026	38.02	38.02	37.93	37.93	37.92	-0.21%	138
Aug 31, 2026	38.12	38.12	38.01	38.01	38.00	-0.41%	327
Aug 28, 2026	38.44	38.44	38.16	38.16	38.16	-0.51%	511
Aug 27, 2026	38.36	38.36	38.36	38.36	38.36	0.38%	161
Aug 26, 2026	38.21	38.27	38.20	38.21	38.21	-0.34%	1,049
Aug 25, 2026	38.12	38.35	38.12	38.35	38.35	1.28%	135
Aug 24, 2026	37.82	37.86	37.82	37.86	37.86	-1.22%	310
Aug 21, 2026	38.33	38.33	38.33	38.33	38.33	1.10%	395
Aug 20, 2026	37.89	37.91	37.89	37.91	37.91	0.31%	245
Aug 19, 2026	37.84	37.84	37.79	37.79	37.79	0.76%	240
Aug 18, 2026	37.60	37.66	37.47	37.51	37.51	-2.70%	859
Aug 17, 2026	38.42	38.55	38.42	38.55	38.55	0.83%	243
Aug 14, 2026	38.30	38.30	38.23	38.23	38.23	0.05%	297
Aug 13, 2026	38.30	38.30	38.21	38.21	38.21	-0.25%	123
Aug 12, 2026	38.36	38.36	38.31	38.31	38.31	0.72%	359
Aug 11, 2026	38.07	38.07	38.03	38.03	38.03	-0.08%	264
Aug 10, 2026	38.11	38.11	38.06	38.06	38.06	-0.23%	228
Aug 7, 2026	38.07	38.15	38.07	38.15	38.15	0.54%	126
Aug 6, 2026	37.79	37.95	37.79	37.95	37.95	-0.11%	163