National Security Emerging Markets Index ETF (NSI) Historical Stock Data
28.01 ↑0.12 (0.43%)
As of May 17, 2024, 10:20am EST.
Historical Data
In the past 30 trading days, NSI is down -0.01% 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 |
|---|---|---|---|---|---|---|
| 2024-05-17 | 27.88 | 28.01 | ↑$0.13 (0.45%) | 27.88 | 28.01 | 1.04K |
| 2024-05-16 | 27.86 | 27.88 | ↑$0.02 (0.08%) | 27.79 | 27.95 | 2.43K |
| 2024-05-15 | 27.73 | 27.85 | ↑$0.12 (0.43%) | 27.67 | 27.85 | 377 |
| 2024-05-14 | 27.52 | 27.53 | ↑$0.01 (0.04%) | 27.50 | 27.58 | 422 |
| 2024-05-13 | 27.61 | 27.47 | ↓$0.14 (-0.52%) | 27.44 | 27.61 | 10.32K |
| 2024-05-10 | 27.46 | 27.33 | ↓$0.13 (-0.46%) | 27.33 | 27.62 | 1.94K |
| 2024-05-09 | 27.16 | 27.29 | ↑$0.13 (0.48%) | 27.13 | 27.32 | 1.13K |
| 2024-05-08 | 27.14 | 27.23 | ↑$0.09 (0.33%) | 27.14 | 27.23 | 579 |
| 2024-05-07 | 27.35 | 27.30 | ↓$0.05 (-0.19%) | 27.30 | 27.35 | 509 |
| 2024-05-06 | 27.41 | 27.41 | ↓$0.00 (-0.01%) | 27.39 | 27.46 | 2.61K |
| 2024-05-03 | 27.38 | 27.33 | ↓$0.05 (-0.19%) | 27.11 | 27.39 | 4.17K |
| 2024-05-02 | 26.63 | 26.95 | ↑$0.32 (1.21%) | 26.63 | 26.95 | 759 |
| 2024-05-01 | 26.49 | 26.30 | ↓$0.19 (-0.71%) | 26.26 | 26.49 | 808 |
| 2024-04-30 | 26.49 | 26.29 | ↓$0.20 (-0.75%) | 26.29 | 26.49 | 300 |
| 2024-04-29 | 26.63 | 26.66 | ↑$0.03 (0.10%) | 26.63 | 26.69 | 1K |
| 2024-04-26 | 26.38 | 26.51 | ↑$0.13 (0.51%) | 26.38 | 26.53 | 1.03K |
| 2024-04-25 | 25.74 | 26.11 | ↑$0.38 (1.47%) | 25.74 | 26.11 | 668 |
| 2024-04-24 | 26.28 | 26.04 | ↓$0.24 (-0.90%) | 25.94 | 26.28 | 2.74K |
| 2024-04-23 | 25.82 | 26.04 | ↑$0.22 (0.86%) | 25.82 | 26.04 | 881 |
| 2024-04-22 | 25.31 | 25.67 | ↑$0.36 (1.42%) | 25.31 | 25.67 | 434 |
| 2024-04-19 | 25.35 | 25.32 | ↓$0.03 (-0.11%) | 25.31 | 25.40 | 1K |
| 2024-04-18 | 25.42 | 25.36 | ↓$0.05 (-0.22%) | 25.36 | 25.54 | 1.02K |
| 2024-04-17 | 25.67 | 25.47 | ↓$0.19 (-0.76%) | 25.42 | 28.09 | 1.03K |
| 2024-04-16 | 25.46 | 25.53 | ↑$0.07 (0.28%) | 25.46 | 25.54 | 555 |
| 2024-04-15 | 26.23 | 25.80 | ↓$0.43 (-1.64%) | 25.80 | 26.23 | 475 |
| 2024-04-12 | 26.24 | 26.16 | ↓$0.08 (-0.32%) | 26.16 | 26.24 | 424 |
| 2024-04-11 | 26.99 | 26.81 | ↓$0.18 (-0.66%) | 26.64 | 26.99 | 1.64K |
| 2024-04-10 | 26.85 | 26.75 | ↓$0.10 (-0.36%) | 26.75 | 26.85 | 100 |
| 2024-04-09 | 27.14 | 27.10 | ↓$0.04 (-0.13%) | 27.04 | 27.14 | 317 |
| 2024-04-08 | 26.94 | 26.94 | ↑$0.00 (0.02%) | 26.94 | 27.00 | 9.20K |
Create an account or log in to view more rows.
$NSI the time is near
$NSI looks like a loading
$NSI hopefully next week...