National Security Emerging Markets Index ETF (NSI) Historical Stock Data

25.32 ↓0.35 (-1.35%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, NSI is down -0.08% a day on average. There have been 15 days where National Security Emerging Markets Index ETF closed green and 15 days where NSI closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	25.08	25.32	↑$0.24 (0.96%)	25.08	25.40	18.41K
2024-12-19	25.90	25.67	↓$0.23 (-0.90%)	25.67	25.90	2.18K
2024-12-18	26.38	25.69	↓$0.69 (-2.60%)	25.69	26.38	536
2024-12-17	26.33	26.28	↓$0.05 (-0.19%)	26.09	26.33	600
2024-12-16	26.48	26.36	↓$0.12 (-0.46%)	26.34	26.54	19.40K
2024-12-13	26.51	26.55	↑$0.04 (0.16%)	26.51	26.55	300
2024-12-12	26.62	26.48	↓$0.13 (-0.51%)	26.48	26.62	0.90K
2024-12-11	26.65	26.70	↑$0.05 (0.18%)	26.65	26.70	380
2024-12-10	26.82	26.57	↓$0.24 (-0.90%)	26.51	26.82	20.34K
2024-12-09	27.00	27.04	↑$0.04 (0.15%)	27.00	27.27	600
2024-12-06	26.78	26.65	↓$0.13 (-0.47%)	26.58	26.78	707
2024-12-05	26.69	26.68	↓$0.01 (-0.04%)	26.68	26.70	302
2024-12-04	26.58	26.65	↑$0.07 (0.27%)	26.58	26.65	200
2024-12-03	26.42	26.57	↑$0.15 (0.57%)	26.42	26.57	1.22K
2024-12-02	26.32	26.44	↑$0.12 (0.46%)	26.29	26.46	18.80K
2024-11-29	26.17	26.35	↑$0.18 (0.68%)	26.17	26.35	403
2024-11-27	26.46	26.46	↑$0.00 (0.01%)	26.46	26.48	416
2024-11-26	26.59	26.51	↓$0.08 (-0.29%)	26.51	26.59	307
2024-11-25	26.61	26.59	↓$0.02 (-0.07%)	26.54	26.67	20.70K
2024-11-22	26.42	26.58	↑$0.16 (0.60%)	26.42	26.58	301
2024-11-21	26.77	26.79	↑$0.03 (0.10%)	26.70	26.83	400
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