National Security Emerging Markets Index ETF (NSI)

NASDAQ: NSI · Real-Time Price · USD

37.61

-0.22 (-0.58%)

At close: Jun 26, 2026, 4:00 PM EDT

37.75

+0.14 (0.37%)

After-hours: Jun 26, 2026, 4:15 PM EDT

NSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.50	37.75	37.50	37.61	37.61	-0.60%	724
Jun 25, 2026	38.31	38.31	37.84	37.84	37.83	-0.09%	671
Jun 24, 2026	38.02	38.02	37.68	37.87	37.87	0.53%	2,929
Jun 23, 2026	37.74	37.74	37.67	37.67	37.67	-3.73%	1,305
Jun 22, 2026	39.25	39.25	39.09	39.13	39.13	-0.10%	1,513
Jun 18, 2026	38.99	39.17	38.99	39.17	39.17	2.31%	442
Jun 17, 2026	38.28	38.28	38.28	38.28	38.28	-0.58%	386
Jun 16, 2026	38.97	38.97	38.51	38.51	38.50	-1.84%	948
Jun 15, 2026	39.25	39.50	39.20	39.23	39.23	2.42%	4,049
Jun 12, 2026	38.30	38.30	38.30	38.30	38.30	0.71%	322
Jun 11, 2026	37.02	38.03	37.02	38.03	38.03	3.32%	2,367
Jun 10, 2026	37.43	37.43	36.81	36.81	36.81	-1.76%	1,162
Jun 9, 2026	38.07	38.07	36.61	37.47	37.47	0.33%	3,597
Jun 8, 2026	37.56	37.56	37.34	37.34	37.34	0.84%	587
Jun 5, 2026	38.06	38.06	37.03	37.03	37.03	-5.00%	3,254
Jun 4, 2026	38.81	39.15	38.69	38.98	38.98	-0.58%	4,534
Jun 3, 2026	39.37	39.37	39.21	39.21	39.21	-1.59%	323
Jun 2, 2026	39.58	39.85	39.58	39.85	39.85	1.37%	1,149
Jun 1, 2026	39.04	39.31	39.03	39.31	39.31	2.16%	1,262
May 29, 2026	38.64	38.64	38.48	38.48	38.48	-0.05%	1,211
May 28, 2026	38.01	38.50	38.01	38.50	38.50	-0.04%	305
May 27, 2026	38.63	38.63	38.36	38.51	38.51	-0.51%	938
May 26, 2026	38.52	38.71	38.52	38.71	38.71	2.63%	1,471
May 22, 2026	37.91	37.91	37.72	37.72	37.72	-1.02%	119
May 21, 2026	37.69	38.28	37.66	38.16	38.11	0.54%	1,679
May 20, 2026	37.40	37.96	37.40	37.96	37.90	1.79%	1,490
May 19, 2026	37.26	37.50	37.26	37.29	37.24	-0.75%	1,600
May 18, 2026	37.75	37.86	37.57	37.57	37.52	-0.46%	225
May 15, 2026	37.65	37.81	37.65	37.74	37.69	-2.94%	273
May 14, 2026	38.75	38.94	38.75	38.89	38.84	0.42%	2,836
May 13, 2026	38.52	38.91	38.52	38.73	38.67	0.85%	519
May 12, 2026	38.50	38.50	37.88	38.40	38.34	-1.77%	2,625
May 11, 2026	39.16	39.16	39.07	39.09	39.03	-0.55%	1,547
May 8, 2026	39.22	39.30	39.14	39.30	39.25	0.46%	1,560
May 7, 2026	39.36	39.45	39.12	39.12	39.07	-1.22%	340
May 6, 2026	39.17	39.62	39.17	39.61	39.55	3.45%	1,511
May 5, 2026	38.20	38.35	38.20	38.29	38.23	1.13%	819
May 4, 2026	38.19	38.20	37.78	37.86	37.81	-0.24%	3,432
May 1, 2026	37.99	38.18	37.95	37.95	37.90	-	512
Apr 30, 2026	37.50	37.99	37.43	37.95	37.90	1.90%	1,716
Apr 29, 2026	37.39	37.42	37.24	37.24	37.19	-0.31%	904
Apr 28, 2026	37.39	37.39	37.30	37.36	37.31	-1.31%	2,475
Apr 27, 2026	38.14	38.14	37.85	37.85	37.80	-0.27%	2,091
Apr 24, 2026	37.66	38.05	37.66	37.96	37.91	1.49%	1,339
Apr 23, 2026	37.68	37.74	37.36	37.40	37.35	-1.60%	2,027
Apr 22, 2026	37.85	38.01	37.81	38.01	37.96	1.17%	444
Apr 21, 2026	38.11	38.11	37.57	37.57	37.52	-1.34%	940
Apr 20, 2026	38.11	38.11	37.96	38.08	38.03	-0.67%	549
Apr 17, 2026	38.14	38.44	38.14	38.34	38.28	1.76%	2,581
Apr 16, 2026	37.75	37.75	37.58	37.67	37.62	-0.05%	3,229
Apr 15, 2026	37.72	37.79	37.69	37.69	37.64	-0.36%	586
Apr 14, 2026	37.70	37.83	37.70	37.83	37.78	1.42%	1,681
Apr 13, 2026	36.86	37.30	36.86	37.30	37.25	0.37%	1,787
Apr 10, 2026	37.33	37.45	37.16	37.16	37.11	0.51%	1,803
Apr 9, 2026	36.84	36.98	36.84	36.98	36.92	-0.07%	380
Apr 8, 2026	37.27	37.27	36.96	37.00	36.95	4.50%	3,891
Apr 7, 2026	35.32	35.41	35.02	35.41	35.36	0.04%	4,192
Apr 6, 2026	35.40	35.51	35.39	35.39	35.34	0.39%	936
Apr 2, 2026	34.84	35.28	34.84	35.26	35.21	-0.67%	689
Apr 1, 2026	35.49	35.64	35.48	35.49	35.44	1.24%	918
Mar 31, 2026	34.08	35.08	34.08	35.06	35.01	3.78%	1,408
Mar 30, 2026	34.20	34.20	33.78	33.78	33.73	-1.02%	726
Mar 27, 2026	34.24	34.24	34.13	34.13	34.08	-0.41%	430
Mar 26, 2026	34.86	34.90	34.27	34.27	34.22	-2.89%	1,058
Mar 25, 2026	35.30	35.43	35.29	35.29	35.24	1.45%	3,070
Mar 24, 2026	34.57	34.85	34.48	34.79	34.74	-0.33%	1,191
Mar 23, 2026	34.83	35.02	34.83	34.90	34.85	2.07%	1,211
Mar 20, 2026	34.86	34.86	34.19	34.19	34.14	-2.81%	2,649
Mar 19, 2026	34.69	35.23	34.59	35.18	35.13	-0.10%	4,237
Mar 18, 2026	35.73	35.77	35.21	35.21	35.17	-1.80%	730
Mar 17, 2026	35.89	35.89	35.86	35.86	35.81	0.88%	188
Mar 16, 2026	35.54	35.64	35.54	35.55	35.50	2.06%	12,675
Mar 13, 2026	35.38	35.38	34.83	34.83	34.79	-0.41%	499
Mar 12, 2026	35.18	35.18	34.98	34.98	34.93	-2.83%	581
Mar 11, 2026	35.97	36.17	35.88	35.99	35.94	-0.28%	1,260
Mar 10, 2026	36.00	36.62	36.00	36.09	36.04	0.70%	1,863
Mar 9, 2026	34.70	35.84	34.70	35.84	35.79	1.85%	1,147
Mar 6, 2026	35.07	35.39	35.07	35.19	35.14	-1.35%	1,801
Mar 5, 2026	35.60	35.98	35.51	35.67	35.62	-2.10%	2,781
Mar 4, 2026	36.25	36.56	36.24	36.44	36.39	0.92%	2,485
Mar 3, 2026	35.84	36.11	35.37	36.11	36.06	-4.18%	9,986
Mar 2, 2026	37.29	37.81	37.29	37.68	37.63	-1.47%	28,607
Feb 27, 2026	38.19	38.37	38.19	38.24	38.19	-0.60%	9,195
Feb 26, 2026	38.87	38.87	38.39	38.47	38.42	-1.66%	22,612
Feb 25, 2026	39.20	39.20	39.06	39.12	39.07	0.77%	1,190
Feb 24, 2026	38.34	38.85	38.34	38.82	38.77	1.92%	3,460
Feb 23, 2026	38.38	38.45	38.05	38.09	38.04	-0.72%	1,818
Feb 20, 2026	38.17	38.37	38.17	38.37	38.32	1.93%	1,728
Feb 19, 2026	37.70	37.70	37.60	37.64	37.59	-0.14%	629
Feb 18, 2026	37.22	37.69	37.22	37.69	37.64	0.61%	773
Feb 17, 2026	37.39	37.46	37.39	37.46	37.41	-0.36%	216
Feb 13, 2026	37.59	37.71	37.35	37.60	37.55	-0.07%	6,461
Feb 12, 2026	38.29	38.29	37.53	37.63	37.57	-1.09%	1,261
Feb 11, 2026	37.91	38.07	37.89	38.04	37.99	1.71%	879
Feb 10, 2026	37.36	37.52	37.19	37.40	37.35	0.29%	1,359
Feb 9, 2026	37.07	37.32	37.07	37.29	37.24	1.11%	974
Feb 6, 2026	36.44	36.88	36.44	36.88	36.83	3.00%	1,405
Feb 5, 2026	35.50	35.85	35.50	35.81	35.76	0.10%	937
Feb 4, 2026	36.40	36.40	35.65	35.77	35.72	-1.52%	1,574
Feb 3, 2026	36.50	36.52	36.03	36.32	36.27	0.50%	3,229