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

26.68 ↑0.03 (0.10%)

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

Historical Data

In the past 30 trading days, NSI is up 0.11% a day on average. There have been 17 days where National Security Emerging Markets Index ETF closed green and 13 days where NSI closed red.

Date	Open	Close	Change	Low	High	Volume
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
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