National Security Emerging Markets Index ETF (NSI)

NSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.39	37.39	37.30	37.34	37.34	-1.36%	2,475
Apr 27, 2026	38.14	38.14	37.85	37.85	37.85	-0.27%	2,091
Apr 24, 2026	37.66	38.05	37.66	37.96	37.96	1.49%	1,339
Apr 23, 2026	37.68	37.74	37.36	37.40	37.40	-1.60%	2,027
Apr 22, 2026	37.85	38.01	37.81	38.01	38.01	1.17%	444
Apr 21, 2026	38.11	38.11	37.57	37.57	37.57	-1.34%	940
Apr 20, 2026	38.11	38.11	37.96	38.08	38.08	-0.67%	549
Apr 17, 2026	38.14	38.44	38.14	38.34	38.34	1.76%	2,581
Apr 16, 2026	37.75	37.75	37.58	37.67	37.67	-0.05%	3,229
Apr 15, 2026	37.72	37.79	37.69	37.69	37.69	-0.36%	586
Apr 14, 2026	37.70	37.83	37.70	37.83	37.83	1.42%	1,681
Apr 13, 2026	36.86	37.30	36.86	37.30	37.30	0.37%	1,787
Apr 10, 2026	37.33	37.45	37.16	37.16	37.16	0.51%	1,803
Apr 9, 2026	36.84	36.98	36.84	36.98	36.97	-0.06%	380
Apr 8, 2026	37.27	37.27	36.96	37.00	37.00	4.50%	3,891
Apr 7, 2026	35.32	35.41	35.02	35.41	35.41	0.04%	4,192
Apr 6, 2026	35.40	35.51	35.39	35.39	35.39	0.39%	936
Apr 2, 2026	34.84	35.28	34.84	35.26	35.25	-0.66%	689
Apr 1, 2026	35.49	35.64	35.48	35.49	35.49	1.24%	918
Mar 31, 2026	34.08	35.08	34.08	35.06	35.06	3.78%	1,408
Mar 30, 2026	34.20	34.20	33.78	33.78	33.78	-1.02%	726
Mar 27, 2026	34.24	34.24	34.13	34.13	34.13	-0.41%	430
Mar 26, 2026	34.86	34.90	34.27	34.27	34.27	-2.89%	1,058
Mar 25, 2026	35.30	35.43	35.29	35.29	35.29	1.45%	3,070
Mar 24, 2026	34.57	34.85	34.48	34.79	34.78	-0.33%	1,191
Mar 23, 2026	34.83	35.02	34.83	34.90	34.90	2.07%	1,211
Mar 20, 2026	34.86	34.86	34.19	34.19	34.19	-2.81%	2,649
Mar 19, 2026	34.69	35.23	34.59	35.18	35.18	-0.10%	4,237
Mar 18, 2026	35.73	35.77	35.21	35.21	35.21	-1.80%	730
Mar 17, 2026	35.89	35.89	35.86	35.86	35.86	0.87%	188
Mar 16, 2026	35.54	35.64	35.54	35.55	35.55	2.06%	12,675
Mar 13, 2026	35.38	35.38	34.83	34.83	34.83	-0.41%	499
Mar 12, 2026	35.18	35.18	34.98	34.98	34.98	-2.83%	581
Mar 11, 2026	35.97	36.17	35.88	35.99	35.99	-0.27%	1,260
Mar 10, 2026	36.00	36.62	36.00	36.09	36.09	0.70%	1,863
Mar 9, 2026	34.70	35.84	34.70	35.84	35.84	1.85%	1,147
Mar 6, 2026	35.07	35.39	35.07	35.19	35.19	-1.35%	1,801
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

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.