NasdaqGM - Nasdaq Real Time Price USD

National Security Emerging Markets Index ETF (NSI)

26.18 +0.14 (+0.55%)
As of 9:31 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
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