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

33.22 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, NSI is down -0.11% a day on average. There have been 18 days where National Security Emerging Markets Index ETF closed green and 12 days where NSI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-23	33.06	33.22	↑$0.16 (0.47%)	33.06	33.22	1.11K
2025-12-22	32.93	33.03	↑$0.10 (0.32%)	32.93	33.03	1.05K
2025-12-19	32.86	32.87	↑$0.01 (0.04%)	32.86	33.02	422
2025-12-18	32.40	32.54	↑$0.14 (0.44%)	32.40	32.65	1.72K
2025-12-17	32.52	32.13	↓$0.39 (-1.20%)	32.13	32.52	816
2025-12-16	32.80	32.67	↓$0.13 (-0.40%)	32.64	32.80	665
2025-12-15	33.26	33.04	↓$0.22 (-0.66%)	33.04	33.26	11.19K
2025-12-12	33.42	33.16	↓$0.26 (-0.79%)	33.13	33.66	5.56K
2025-12-11	33.35	33.54	↑$0.19 (0.56%)	33.35	33.56	618
2025-12-10	33.23	33.57	↑$0.34 (1.03%)	33.19	33.65	3.01K
2025-12-09	33.06	33.33	↑$0.27 (0.81%)	33.06	33.33	637
2025-12-08	33.25	33.30	↑$0.05 (0.16%)	33.25	33.34	486
2025-12-05	33.57	33.29	↓$0.28 (-0.84%)	33.29	33.70	484
2025-12-04	33.22	33.18	↓$0.04 (-0.11%)	33.12	33.23	9.94K
2025-12-03	33.09	33.21	↑$0.12 (0.37%)	33.09	33.26	6.50K
2025-12-02	33.17	33.19	↑$0.03 (0.08%)	33.16	33.24	9.30K
2025-12-01	33.11	32.96	↓$0.15 (-0.44%)	32.96	33.11	587
2025-11-28	32.96	33.14	↑$0.18 (0.53%)	32.96	33.14	2.68K
2025-11-26	33.11	33.14	↑$0.03 (0.09%)	33.01	33.22	12.97K
2025-11-25	32.39	32.65	↑$0.26 (0.81%)	32.17	32.65	1.15K
2025-11-24	33.00	32.49	↓$0.51 (-1.56%)	32.12	33.00	2.12K
2025-11-21	31.95	32.08	↑$0.14 (0.42%)	31.81	32.17	1.15K
2025-11-20	33.13	32.19	↓$0.94 (-2.84%)	32.19	33.13	666
2025-11-19	32.61	32.69	↑$0.08 (0.24%)	32.61	32.84	1.04K
2025-11-18	32.66	32.76	↑$0.10 (0.30%)	32.56	32.88	609
2025-11-17	33.07	32.93	↓$0.14 (-0.41%)	32.87	33.29	8.21K
2025-11-14	33.00	33.25	↑$0.25 (0.77%)	33.00	33.25	408
2025-11-13	33.80	33.33	↓$0.47 (-1.40%)	33.30	33.80	683
2025-11-12	33.90	33.81	↓$0.09 (-0.28%)	33.81	33.90	1.03K
2025-11-11	33.72	33.75	↑$0.04 (0.11%)	33.72	33.79	603