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

27.79 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, NSI is up 0.05% 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
2025-05-28	27.86	27.79	↓$0.08 (-0.28%)	27.79	27.86	313
2025-05-27	27.74	27.88	↑$0.15 (0.52%)	27.74	27.88	359
2025-05-23	27.65	27.88	↑$0.23 (0.83%)	27.65	27.90	3.60K
2025-05-22	28.04	28.04	↑$0.00 (0.01%)	27.96	28.13	3.77K
2025-05-21	28.16	28.05	↓$0.11 (-0.38%)	27.96	28.24	812
2025-05-20	27.99	28.09	↑$0.10 (0.35%)	27.99	28.10	1.17K
2025-05-19	27.91	28.16	↑$0.25 (0.90%)	27.75	28.16	1.18K
2025-05-16	28.01	28.05	↑$0.04 (0.13%)	27.93	28.06	5.06K
2025-05-15	27.91	28.08	↑$0.17 (0.61%)	27.89	28.08	569
2025-05-14	28.08	28.02	↓$0.06 (-0.20%)	28.01	28.09	73.25K
2025-05-13	27.72	27.87	↑$0.15 (0.56%)	27.72	27.91	2.13K
2025-05-12	27.80	27.66	↓$0.14 (-0.50%)	27.59	27.80	1.77K
2025-05-09	27.27	27.00	↓$0.27 (-1.00%)	27.00	27.27	628
2025-05-08	27.09	26.87	↓$0.23 (-0.83%)	26.87	27.09	400
2025-05-07	26.79	26.87	↑$0.08 (0.29%)	26.79	26.87	6.14K
2025-05-06	27.05	26.97	↓$0.08 (-0.30%)	26.85	27.05	1.77K
2025-05-05	27.14	26.96	↓$0.18 (-0.65%)	26.96	27.14	301
2025-05-02	26.94	26.92	↓$0.01 (-0.06%)	26.92	26.99	10.39K
2025-05-01	26.39	26.37	↓$0.02 (-0.09%)	26.34	26.47	813
2025-04-30	26.14	26.37	↑$0.23 (0.90%)	26.14	26.37	650
2025-04-29	26.16	26.27	↑$0.11 (0.41%)	26.16	26.34	600
2025-04-28	26.27	26.17	↓$0.10 (-0.40%)	26.01	26.27	1.04K
2025-04-25	25.94	26.06	↑$0.12 (0.45%)	25.94	26.06	303
2025-04-24	25.97	26.10	↑$0.13 (0.49%)	25.97	26.14	808
2025-04-23	25.91	25.83	↓$0.08 (-0.32%)	25.79	26.01	579
2025-04-22	25.29	25.54	↑$0.25 (0.99%)	25.29	25.64	1.01K
2025-04-21	25.08	25.01	↓$0.07 (-0.28%)	24.90	25.08	3.70K
2025-04-17	25.18	25.07	↓$0.11 (-0.45%)	25.07	25.23	3.46K
2025-04-16	24.89	24.85	↓$0.04 (-0.14%)	24.71	24.96	700
2025-04-15	25.09	25.10	↑$0.02 (0.08%)	25.09	25.17	0.98K