NasdaqGM - Nasdaq Real Time Price • USD
National Security Emerging Markets Index ETF (NSI)
As of 9:31 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 26.28 | 26.28 | 26.18 | 26.18 | 26.18 | 200 |
Apr 23, 2024 | 25.87 | 26.04 | 25.82 | 26.04 | 26.04 | 900 |
Apr 22, 2024 | 25.31 | 25.67 | 25.31 | 25.67 | 25.67 | 400 |
Apr 19, 2024 | 25.34 | 25.40 | 25.31 | 25.32 | 25.32 | 1,000 |
Apr 18, 2024 | 25.42 | 25.55 | 25.36 | 25.36 | 25.36 | 1,000 |
Apr 17, 2024 | 25.67 | 28.09 | 25.42 | 25.47 | 25.47 | 1,000 |
Apr 16, 2024 | 25.46 | 25.56 | 25.44 | 25.53 | 25.53 | 600 |
Apr 15, 2024 | 26.23 | 26.23 | 25.80 | 25.80 | 25.80 | 500 |
Apr 12, 2024 | 26.49 | 26.49 | 26.16 | 26.16 | 26.16 | 400 |
Apr 11, 2024 | 26.99 | 26.99 | 26.64 | 26.81 | 26.81 | 1,700 |
Apr 10, 2024 | 26.85 | 26.85 | 26.75 | 26.75 | 26.75 | 100 |
Apr 9, 2024 | 27.14 | 27.14 | 27.04 | 27.10 | 27.10 | 300 |
Apr 8, 2024 | 26.77 | 27.00 | 26.77 | 26.94 | 26.94 | 10,600 |
Apr 5, 2024 | 26.65 | 26.73 | 26.53 | 26.67 | 26.67 | 1,400 |
Apr 4, 2024 | 26.91 | 26.99 | 26.62 | 26.62 | 26.62 | 600 |
Apr 3, 2024 | 26.40 | 26.77 | 26.40 | 26.69 | 26.69 | 13,800 |
Apr 2, 2024 | 26.54 | 26.66 | 26.54 | 26.65 | 26.65 | 900 |
Apr 1, 2024 | 26.76 | 26.76 | 26.56 | 26.57 | 26.57 | 1,400 |
Mar 28, 2024 | 26.71 | 26.71 | 26.51 | 26.51 | 26.51 | 3,000 |
Mar 27, 2024 | 26.49 | 26.49 | 26.32 | 26.47 | 26.47 | 700 |
Mar 26, 2024 | 26.60 | 26.60 | 26.49 | 26.49 | 26.49 | 2,800 |
Mar 25, 2024 | 26.32 | 26.60 | 26.32 | 26.50 | 26.50 | 1,500 |
Mar 22, 2024 | 26.75 | 26.75 | 26.59 | 26.59 | 26.59 | 2,800 |
Mar 21, 2024 | 26.98 | 27.15 | 26.80 | 26.81 | 26.81 | 1,900 |
Mar 20, 2024 | 26.85 | 26.87 | 26.55 | 26.87 | 26.87 | 1,900 |
Mar 19, 2024 | 26.31 | 26.52 | 26.31 | 26.41 | 26.41 | 2,700 |
Mar 18, 2024 | 26.79 | 26.90 | 26.61 | 26.61 | 26.61 | 700 |
Mar 15, 2024 | 26.67 | 26.77 | 26.64 | 26.64 | 26.64 | 7,700 |
Mar 14, 2024 | 26.99 | 26.99 | 26.82 | 26.85 | 26.85 | 7,900 |
Mar 13, 2024 | 26.97 | 27.19 | 26.97 | 27.08 | 27.08 | 7,500 |
Mar 12, 2024 | 26.96 | 27.04 | 26.75 | 26.98 | 26.98 | 11,800 |
Mar 11, 2024 | 26.66 | 26.66 | 26.50 | 26.50 | 26.50 | 8,000 |
Mar 8, 2024 | 27.00 | 27.00 | 26.59 | 26.59 | 26.59 | 11,300 |
Mar 7, 2024 | 26.64 | 26.86 | 26.64 | 26.78 | 26.78 | 9,500 |
Mar 6, 2024 | 26.64 | 26.72 | 26.56 | 26.56 | 26.56 | 8,400 |
Mar 5, 2024 | 26.24 | 26.39 | 26.23 | 26.23 | 26.23 | 4,300 |
Mar 4, 2024 | 26.75 | 26.75 | 26.49 | 26.49 | 26.49 | 3,700 |
Mar 1, 2024 | 26.45 | 26.58 | 26.45 | 26.58 | 26.58 | 200 |
Feb 29, 2024 | 26.38 | 26.38 | 26.15 | 26.25 | 26.25 | 1,300 |
Feb 28, 2024 | 26.28 | 26.28 | 26.16 | 26.16 | 26.16 | 1,100 |
Feb 27, 2024 | 26.45 | 26.48 | 26.43 | 26.43 | 26.43 | 900 |
Feb 26, 2024 | 26.20 | 26.29 | 26.20 | 26.25 | 26.25 | 2,300 |
Feb 23, 2024 | 26.32 | 26.32 | 26.22 | 26.22 | 26.22 | 400 |
Feb 22, 2024 | 26.32 | 26.41 | 26.25 | 26.34 | 26.34 | 2,500 |
Feb 21, 2024 | 26.12 | 26.12 | 26.01 | 26.03 | 26.03 | 900 |
Feb 20, 2024 | 26.14 | 26.14 | 25.96 | 26.02 | 26.02 | 200 |
Feb 16, 2024 | 26.29 | 26.29 | 26.09 | 26.09 | 26.09 | 2,800 |
Feb 15, 2024 | 25.85 | 26.07 | 25.85 | 26.02 | 26.02 | 1,300 |
Feb 14, 2024 | 25.89 | 25.89 | 25.80 | 25.86 | 25.86 | 2,900 |
Feb 13, 2024 | 25.66 | 25.66 | 25.50 | 25.50 | 25.50 | 200 |
Feb 12, 2024 | 25.93 | 26.20 | 25.93 | 26.01 | 26.01 | 2,900 |
Feb 9, 2024 | 25.88 | 25.89 | 25.79 | 25.89 | 25.89 | 3,300 |
Feb 8, 2024 | 25.82 | 25.83 | 25.73 | 25.77 | 25.77 | 1,100 |
Feb 7, 2024 | 25.71 | 25.77 | 25.57 | 25.77 | 25.77 | 2,600 |
Feb 6, 2024 | 25.68 | 25.68 | 25.49 | 25.65 | 25.65 | 1,000 |
Feb 5, 2024 | 25.20 | 25.32 | 25.07 | 25.26 | 25.26 | 23,600 |
Feb 2, 2024 | 25.29 | 25.38 | 25.22 | 25.33 | 25.33 | 4,100 |
Feb 1, 2024 | 25.27 | 25.37 | 25.27 | 25.37 | 25.37 | 200 |
Jan 31, 2024 | 25.14 | 25.22 | 24.95 | 24.95 | 24.95 | 2,300 |
Jan 30, 2024 | 25.34 | 25.34 | 25.15 | 25.15 | 25.15 | 9,700 |
Jan 29, 2024 | 25.42 | 25.58 | 25.31 | 25.39 | 25.39 | 48,300 |
Jan 26, 2024 | 25.54 | 25.54 | 25.41 | 25.46 | 25.46 | 1,700 |
Jan 25, 2024 | 25.46 | 25.46 | 25.37 | 25.37 | 25.37 | 800 |
Jan 24, 2024 | 25.50 | 25.50 | 25.28 | 25.28 | 25.28 | 6,400 |
Jan 23, 2024 | 25.08 | 25.13 | 24.94 | 25.08 | 25.08 | 3,200 |
Jan 22, 2024 | 24.90 | 24.95 | 24.85 | 24.85 | 24.85 | 200 |
Jan 19, 2024 | 24.86 | 25.11 | 24.81 | 25.08 | 25.08 | 2,100 |
Jan 18, 2024 | 24.99 | 24.99 | 24.80 | 24.94 | 24.94 | 5,200 |
Jan 17, 2024 | 24.49 | 24.64 | 24.46 | 24.60 | 24.60 | 1,000 |
Jan 16, 2024 | 25.20 | 25.20 | 24.95 | 24.95 | 24.95 | 4,800 |
Jan 12, 2024 | 25.60 | 25.60 | 25.48 | 25.51 | 25.51 | 6,400 |
Jan 11, 2024 | 25.52 | 25.52 | 25.29 | 25.43 | 25.43 | 2,100 |
Jan 10, 2024 | 25.37 | 25.37 | 25.28 | 25.28 | 25.28 | 3,300 |
Jan 9, 2024 | 25.35 | 25.35 | 25.33 | 25.33 | 25.33 | 100 |
Jan 8, 2024 | 25.41 | 25.66 | 25.41 | 25.66 | 25.66 | 300 |
Jan 5, 2024 | 25.59 | 25.61 | 25.57 | 25.57 | 25.57 | 1,400 |
Jan 4, 2024 | 25.59 | 25.63 | 25.53 | 25.53 | 25.53 | 2,800 |
Jan 3, 2024 | 25.59 | 25.67 | 25.59 | 25.66 | 25.66 | 3,000 |
Jan 2, 2024 | 25.86 | 25.86 | 25.79 | 25.79 | 25.79 | 1,000 |
Dec 29, 2023 | 0.09 Dividend | |||||
Dec 29, 2023 | 26.30 | 26.30 | 26.18 | 26.19 | 26.19 | 3,400 |
Dec 28, 2023 | 26.42 | 26.42 | 26.33 | 26.33 | 26.24 | 9,400 |
Dec 27, 2023 | 26.17 | 26.22 | 26.17 | 26.22 | 26.13 | 300 |
Dec 26, 2023 | 26.15 | 26.17 | 26.13 | 26.13 | 26.04 | 900 |
Dec 22, 2023 | 25.91 | 25.91 | 25.91 | 25.91 | 25.82 | 100 |
Dec 21, 2023 | 25.95 | 25.99 | 25.94 | 25.95 | 25.86 | 3,200 |
Dec 20, 2023 | 25.91 | 25.91 | 25.57 | 25.57 | 25.48 | 100 |
Dec 19, 2023 | 26.13 | 26.13 | 26.09 | 26.09 | 26.00 | 3,400 |
Dec 18, 2023 | 25.74 | 25.88 | 25.74 | 25.88 | 25.79 | 200 |
Dec 15, 2023 | 25.90 | 25.98 | 25.82 | 25.82 | 25.73 | 1,800 |
Dec 14, 2023 | 25.86 | 25.95 | 25.86 | 25.91 | 25.82 | 600 |
Dec 13, 2023 | 25.11 | 25.49 | 25.11 | 25.49 | 25.41 | 2,800 |
Dec 12, 2023 | 25.08 | 25.17 | 25.04 | 25.17 | 25.09 | 300 |
Dec 11, 2023 | 25.05 | 25.19 | 25.05 | 25.15 | 25.06 | 1,400 |
Dec 8, 2023 | 25.13 | 25.14 | 25.03 | 25.09 | 25.01 | 2,500 |
Dec 7, 2023 | 25.04 | 25.11 | 25.00 | 25.10 | 25.02 | 45,000 |
Related Tickers
XSD SPDR S&P Semiconductor ETF
217.26
+3.11%
FTXL First Trust Nasdaq Semiconductor ETF
85.25
+3.30%
SOXX iShares Semiconductor ETF
212.31
+3.13%
CQQQ Invesco China Technology ETF
32.77
+2.70%
PSI Invesco Semiconductors ETF
53.37
+2.45%
SMH VanEck Semiconductor ETF
213.02
+2.51%
CNRG SPDR Kensho Clean Power ETF
58.50
-0.05%
QLD ProShares Ultra QQQ
81.28
+2.00%
THD iShares MSCI Thailand ETF
57.60
-0.76%
BOUT Innovator IBD Breakout Opportunities ETF
33.64
+0.08%
NULG Nuveen ESG Large-Cap Growth ETF
73.15
+0.73%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.47
+0.16%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
ISMD Inspire Small/Mid Cap ETF
34.10
-0.04%
FIVG Defiance 5G Next Gen Connectivity ETF
36.93
+1.43%
XLY Consumer Discretionary Select Sector SPDR Fund
175.17
+1.52%
BFOR Barron's 400 ETF
65.27
+1.42%
QTUM Defiance Quantum ETF
57.64
+1.41%
FLTW Franklin FTSE Taiwan ETF
41.98
+1.35%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.10
-0.23%
IXN iShares Global Tech ETF
71.43
+1.30%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.51
-0.22%
FV First Trust Dorsey Wright Focus 5 ETF
54.49
+1.30%
TOK iShares MSCI Kokusai ETF
104.26
+0.07%
VAMO Cambria Value and Momentum ETF
29.24
+1.29%
SPXN ProShares S&P 500 ex-Financials ETF
54.46
0.00%
XTL SPDR S&P Telecom ETF
68.91
+0.44%
SPXE ProShares S&P 500 ex-Energy ETF
54.02
+1.24%
BLES Inspire Global Hope ETF
36.24
0.00%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
45.12
0.00%
PTF Invesco Dorsey Wright Technology Momentum ETF
54.04
+1.22%
IYW iShares U.S. Technology ETF
130.15
+1.27%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.78
+1.15%
FXL First Trust Technology AlphaDEX Fund
128.51
+1.15%
DWAT Arrow DWA Tactical: Macro ETF
10.51
+1.15%
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+1.14%
PBUS Invesco MSCI USA ETF
50.79
+0.41%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
114.64
+1.13%
HTUS Hull Tactical US ETF
38.67
+1.13%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
301.63
+1.12%
MOTG VanEck Morningstar Global Wide Moat ETF
35.18
+1.11%
CWS AdvisorShares Focused Equity ETF
60.96
-0.34%
VGT Vanguard Information Technology Index Fund ETF Shares
499.99
+1.12%
DALI First Trust Dorsey Wright DALI 1 ETF
23.02
+1.08%
FTEC Fidelity MSCI Information Technology Index ETF
148.54
+1.15%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
130.82
+1.06%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.16
+1.05%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.30
0.00%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.13
-0.12%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.71
+1.03%
EQAL Invesco Russell 1000 Equal Weight ETF
44.28
-0.05%
CSM ProShares Large Cap Core Plus
58.34
+1.02%
ESG FlexShares STOXX US ESG Select Index Fund
121.68
+1.02%
QQQ Invesco QQQ Trust
429.50
+1.04%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.77
+0.20%
XLK Technology Select Sector SPDR Fund
199.31
+1.11%
FDRR Fidelity Dividend ETF for Rising Rates
45.29
+0.29%
IGM iShares Expanded Tech Sector ETF
83.34
+1.05%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.86
0.00%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
94.77
-0.07%
BJUL Innovator U.S. Equity Buffer ETF - July
39.60
+0.97%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.22%
FVAL Fidelity Value Factor ETF
55.70
+0.12%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.93%
ILCG iShares Morningstar Growth ETF
73.09
+0.80%
QWLD SPDR MSCI World StrategicFactors ETF
116.57
0.00%
ONEQ Fidelity Nasdaq Composite Index ETF
62.34
+0.89%
MAGA Point Bridge America First ETF
44.71
+0.88%
XMMO Invesco S&P MidCap Momentum ETF
111.15
+0.88%
MGK Vanguard Mega Cap Growth Index Fund
277.29
+0.90%
SPHB Invesco S&P 500 High Beta ETF
83.00
+1.00%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
296.14
+0.89%
PSR Invesco Active U.S. Real Estate Fund
81.59
-0.33%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.09
+0.84%
JPUS JPMorgan Diversified Return U.S. Equity ETF
107.96
+0.84%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
85.28
+0.84%
RFV Invesco S&P MidCap 400 Pure Value ETF
112.37
+0.83%
SSPY Syntax Stratified LargeCap ETF
73.95
+0.83%
ITB iShares U.S. Home Construction ETF
106.58
+0.55%
PEXL Pacer US Export Leaders ETF
47.53
+0.82%
EWT iShares MSCI Taiwan ETF
46.70
+0.84%
IUSG iShares Core S&P U.S. Growth ETF
113.77
+0.81%
VUG Vanguard Growth Index Fund ETF Shares
333.85
+0.82%
SPMO Invesco S&P 500 Momentum ETF
77.52
+0.81%
IYG iShares U.S. Financial Services ETF
64.85
-0.05%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.40
+0.79%
IVW iShares S&P 500 Growth ETF
82.07
+0.83%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.72
+0.78%
IETC iShares U.S. Tech Independence Focused ETF
67.93
+0.78%
SCHG Schwab U.S. Large-Cap Growth ETF
90.08
+0.79%
IWF iShares Russell 1000 Growth ETF
326.42
+0.74%
BJAN Innovator U.S. Equity Buffer ETF - January
42.80
+0.76%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.12
+0.75%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.75%
BLCN Siren Nasdaq NexGen Economy ETF
25.84
+0.74%
LEAD Siren DIVCON Leaders Dividend ETF
62.70
+0.74%
NURE Nuveen Short-Term REIT ETF
29.69
+0.72%
GXG Global X MSCI Colombia ETF
25.46
0.00%
FLLA Franklin FTSE Latin America ETF
22.68
-0.27%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.78
+0.71%