National Security Emerging Markets Index ETF (NSI) Historical Stock Data
26.86 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NSI is down -0.02% a day on average. There have been 14 days where National Security Emerging Markets Index ETF closed green and 16 days where NSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 26.79 | 26.86 | ↑$0.07 (0.27%) | 26.79 | 26.86 | 620 |
| 2024-11-19 | 26.73 | 26.85 | ↑$0.12 (0.44%) | 26.73 | 26.85 | 301 |
| 2024-11-18 | 26.56 | 26.76 | ↑$0.20 (0.75%) | 26.56 | 26.81 | 19.15K |
| 2024-11-15 | 26.62 | 26.54 | ↓$0.08 (-0.29%) | 26.47 | 26.62 | 305 |
| 2024-11-14 | 26.55 | 26.51 | ↓$0.04 (-0.15%) | 26.51 | 26.55 | 305 |
| 2024-11-13 | 26.84 | 26.64 | ↓$0.20 (-0.75%) | 26.63 | 26.84 | 738 |
| 2024-11-12 | 26.72 | 26.80 | ↑$0.08 (0.30%) | 26.72 | 26.81 | 527 |
| 2024-11-11 | 27.41 | 27.35 | ↓$0.07 (-0.25%) | 27.31 | 27.41 | 236 |
| 2024-11-08 | 27.74 | 27.60 | ↓$0.13 (-0.49%) | 27.57 | 27.74 | 302 |
| 2024-11-07 | 28.11 | 28.18 | ↑$0.07 (0.24%) | 28.11 | 28.18 | 1.57K |
| 2024-11-06 | 27.37 | 27.73 | ↑$0.36 (1.31%) | 27.37 | 27.74 | 576 |
| 2024-11-05 | 27.82 | 27.88 | ↑$0.06 (0.21%) | 27.76 | 27.95 | 1.09K |
| 2024-11-04 | 27.72 | 27.62 | ↓$0.10 (-0.36%) | 27.56 | 27.75 | 730 |
| 2024-11-01 | 27.72 | 27.56 | ↓$0.15 (-0.55%) | 27.56 | 27.85 | 616 |
| 2024-10-31 | 27.58 | 27.54 | ↓$0.04 (-0.16%) | 27.51 | 27.66 | 500 |
| 2024-10-30 | 27.86 | 27.91 | ↑$0.05 (0.17%) | 27.86 | 27.97 | 568 |
| 2024-10-29 | 28.16 | 28.20 | ↑$0.04 (0.14%) | 28.16 | 28.25 | 406 |
| 2024-10-28 | 28.13 | 28.22 | ↑$0.09 (0.33%) | 28.11 | 28.31 | 749 |
| 2024-10-25 | 28.14 | 28.11 | ↓$0.03 (-0.11%) | 28.11 | 28.23 | 400 |
| 2024-10-24 | 28.06 | 28.04 | ↓$0.02 (-0.07%) | 28.00 | 28.06 | 1.70K |
| 2024-10-23 | 28.24 | 28.10 | ↓$0.14 (-0.51%) | 28.09 | 28.24 | 301 |
| 2024-10-22 | 28.33 | 28.26 | ↓$0.07 (-0.25%) | 28.26 | 28.33 | 4.04K |
| 2024-10-21 | 28.25 | 28.26 | ↑$0.02 (0.05%) | 28.24 | 28.26 | 304 |
| 2024-10-18 | 28.35 | 28.34 | ↓$0.01 (-0.03%) | 28.32 | 28.39 | 407 |
| 2024-10-17 | 28.22 | 28.22 | ↑$0.00 (0.01%) | 28.19 | 28.25 | 1.34K |
| 2024-10-16 | 28.06 | 28.04 | ↓$0.02 (-0.05%) | 28.02 | 28.13 | 700 |
| 2024-10-15 | 28.22 | 27.82 | ↓$0.40 (-1.41%) | 27.82 | 28.22 | 700 |
| 2024-10-14 | 28.50 | 28.50 | ↑$0.00 (0.01%) | 28.50 | 28.67 | 502 |
| 2024-10-11 | 28.39 | 28.59 | ↑$0.20 (0.70%) | 28.39 | 28.64 | 400 |
| 2024-10-10 | 28.40 | 28.32 | ↓$0.07 (-0.26%) | 28.20 | 28.41 | 1.24K |
Create an account or log in to view more rows.
$NSI Let’s goooo
$NSI i'm out of slaps for the day
$NSI rocket fuel tanks are full. Gonna shoot to the stars
$NSI Silly Bears tricks are for kids
$NSI Reinvest your dividends
$NSI the time is near
$NSI looks like a loading
$NSI hopefully next week...