Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
NASDAQ
National Security Emerging Markets Index ETF (NSI)
National Security Emerging Markets Index ETF (NSI) Historical

NSI National Security Emerging Markets Index ETF

28.055

0.175 (0.63%)

Jul 12 2024 - Closed

Delayed by 15 minutes

NSI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 12 2024	28.055	0.18	0.63%	27.965	28.15	27.9517	401
Jul 11 2024	27.88	0.03	0.11%	28.20	28.20	27.83	405
Jul 10 2024	27.85	0.23	0.83%	27.75	27.85	27.68	777
Jul 09 2024	27.62	0.04	0.15%	27.524	27.68	27.524	603
Jul 08 2024	27.58	0.04	0.15%	27.64	27.64	27.5325	1,907
Jul 05 2024	27.54	0.22	0.81%	27.53	27.54	27.4176	2,510
Jul 03 2024	27.32	0.52	1.94%	27.03	27.32	27.03	602
Jul 02 2024	26.80	0.09	0.34%	26.73	26.80	26.73	433
Jul 01 2024	26.71	0.01	0.05%	26.89	26.91	26.71	202
Jun 28 2024	26.6955	0.00	0.00%	26.6955	26.6955	26.6955	0
Jun 27 2024	26.6955	-0.04	-0.17%	26.745	26.939	26.6955	893
Jun 26 2024	26.74	-0.02	-0.09%	26.86	26.86	26.6517	22,266
Jun 25 2024	26.7638	0.03	0.13%	26.705	26.7638	26.64	5,008
Jun 24 2024	26.7296	0.10	0.37%	26.50	26.90	26.50	5,317
Jun 21 2024	26.63	-0.18	-0.66%	26.71	26.85	26.6282	1,892
Jun 20 2024	26.8064	0.02	0.06%	27.00	27.15	26.79	943
Jun 18 2024	26.789	0.10	0.38%	26.76	26.92	26.76	1,426
Jun 17 2024	26.688	0.11	0.41%	26.68	26.688	26.6301	964
Jun 14 2024	26.58	-0.18	-0.69%	26.69	26.69	26.58	655
Jun 13 2024	26.7646	-0.07	-0.27%	26.75	26.90	26.7296	1,108
Jun 12 2024	26.8377	0.26	0.97%	26.895	26.94	26.811	702
Jun 11 2024	26.58	-0.19	-0.71%	26.76	26.76	26.58	186
Jun 10 2024	26.77	0.11	0.43%	26.68	26.8199	26.51	515
Jun 07 2024	26.6554	-0.32	-1.20%	26.795	26.819	26.6554	411
Jun 06 2024	26.98	0.13	0.47%	26.93	27.011	26.93	687
Jun 05 2024	26.855	0.41	1.55%	26.93	26.93	26.8063	961
Jun 04 2024	26.4459	-0.35	-1.32%	26.61	26.61	26.40	405
Jun 03 2024	26.7988	0.05	0.20%	26.9524	27.06	26.64	431
May 31 2024	26.7458	-0.21	-0.78%	26.73	26.816	26.6099	506
May 30 2024	26.955	0.14	0.52%	26.97	26.97	26.91	1,005
May 29 2024	26.815	-0.43	-1.59%	26.81	26.87	26.77	1,450
May 28 2024	27.249	-0.08	-0.28%	27.33	27.345	27.249	376
May 24 2024	27.3262	-0.08	-0.28%	27.38	27.48	27.31	5,227
May 23 2024	27.4042	-0.18	-0.66%	27.6687	27.695	27.4042	1,770
May 22 2024	27.586	-0.21	-0.75%	27.79	27.805	27.586	4,392
May 21 2024	27.7948	-0.14	-0.50%	27.94	27.94	27.73	960
May 20 2024	27.935	-0.07	-0.25%	27.98	28.00	27.91	741
May 17 2024	28.005	0.12	0.43%	28.07	28.07	27.71	1,035
May 16 2024	27.8848	0.03	0.12%	27.8638	27.95	27.79	2,069
May 15 2024	27.85	0.32	1.16%	27.74	27.85	27.665	378
May 14 2024	27.53	0.06	0.23%	27.46	27.5799	27.46	422
May 13 2024	27.4656	0.13	0.48%	27.67	27.67	27.44	10,220
May 10 2024	27.3345	0.05	0.18%	27.46	27.62	27.3345	1,935
May 09 2024	27.285	0.05	0.20%	27.33	27.33	27.1301	1,134
May 08 2024	27.23	-0.07	-0.24%	27.07	27.25	27.07	4,580
May 07 2024	27.2968	-0.11	-0.40%	27.36	27.36	27.2968	609
May 06 2024	27.4072	0.08	0.29%	27.4103	27.46	27.39	2,609
May 03 2024	27.327	0.38	1.39%	27.38	27.39	27.11	4,170
May 02 2024	26.9516	0.65	2.47%	26.63	26.97	26.56	859
May 01 2024	26.3014	0.01	0.03%	26.49	26.63	26.26	808
Apr 30 2024	26.2943	-0.37	-1.37%	26.4932	26.4932	26.2943	300
Apr 29 2024	26.66	0.15	0.55%	26.63	26.72	26.63	1,004
Apr 26 2024	26.5136	0.40	1.54%	26.53	26.53	26.3801	925
Apr 25 2024	26.1125	0.07	0.27%	25.93	26.15	25.735	685
Apr 24 2024	26.0426	0.00	0.00%	26.28	26.28	25.9397	3,216
Apr 23 2024	26.0422	0.37	1.45%	25.87	26.0422	25.82	881
Apr 22 2024	25.67	0.35	1.40%	25.34	25.67	25.31	434
Apr 19 2024	25.3161	-0.04	-0.17%	25.345	25.40	25.31	1,002
Apr 18 2024	25.36	-0.11	-0.43%	25.47	25.5447	25.36	1,032
Apr 17 2024	25.4704	-0.06	-0.24%	25.665	28.09	25.4213	1,030
Apr 16 2024	25.5325	-0.27	-1.04%	25.54	25.56	25.44	555
Apr 15 2024	25.80	-0.36	-1.36%	26.25	26.25	25.80	476

National Security Emergi...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions