National Security Emerging Markets Index ETF (NSI)

NASDAQ: NSI · Real-Time Price · USD

38.89

+0.14 (0.36%)

At close: Sep 22, 2026, 4:00 PM EDT

39.16

+0.27 (0.69%)

After-hours: Sep 22, 2026, 4:15 PM EDT

NSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	37.99	37.99	37.99	37.99	37.99	-0.70%	159
Aug 4, 2026	38.10	38.26	38.10	38.26	38.26	1.58%	714
Aug 3, 2026	37.30	37.66	37.05	37.66	37.66	0.71%	1,851
Jul 31, 2026	37.39	37.39	37.39	37.39	37.39	-0.04%	168
Jul 30, 2026	36.35	37.43	36.35	37.41	37.41	4.25%	2,307
Jul 29, 2026	36.23	36.23	35.88	35.88	35.88	-1.25%	647
Jul 28, 2026	36.19	36.40	36.06	36.34	36.34	-1.64%	5,869
Jul 27, 2026	37.08	37.08	36.61	36.95	36.94	0.53%	1,129
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