National Security Emerging Markets Index ETF NSI
35.56 USD -0.03 (-0.09%)
Regular-session close
35.56 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
35.32 Day range 35.56
32.08 52-week range 39.85
- YTD
- +6.37%
- 1 year
- +6.69%
NSI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 35.32 | 35.56 | 35.32 | 35.56 | -0.06 | -0.17% | 1,132 |
| Nov 12, 2026 | 35.81 | 35.81 | 35.59 | 35.62 | -0.66 | -1.82% | 3,300 |
| Nov 11, 2026 | 36.35 | 36.38 | 36.28 | 36.28 | +0.55 | +1.54% | 700 |
| Nov 10, 2026 | 35.91 | 35.91 | 35.62 | 35.73 | -0.15 | -0.42% | 1,200 |
| Nov 9, 2026 | 35.75 | 36.02 | 35.75 | 35.88 | +0.79 | +2.25% | 1,200 |
| Nov 6, 2026 | 35.05 | 35.09 | 35.05 | 35.09 | +0.80 | +2.33% | 300 |
| Nov 5, 2026 | 34.42 | 34.61 | 34.29 | 34.29 | -1.66 | -4.62% | 3,200 |
| Nov 4, 2026 | 35.95 | 35.95 | 35.95 | 35.95 | +0.35 | +0.98% | 200 |
| Nov 3, 2026 | 35.76 | 35.76 | 35.59 | 35.60 | +0.07 | +0.20% | 3,900 |
| Nov 2, 2026 | 36.05 | 36.06 | 35.53 | 35.53 | +0.22 | +0.62% | 400 |
| Oct 30, 2026 | 35.49 | 35.59 | 35.31 | 35.31 | -0.95 | -2.62% | 1,400 |
| Oct 29, 2026 | 36.12 | 36.26 | 36.12 | 36.26 | -0.27 | -0.74% | 800 |
| Oct 28, 2026 | 36.53 | 36.53 | 36.42 | 36.53 | +0.23 | +0.63% | 700 |
| Oct 27, 2026 | 36.15 | 36.30 | 36.15 | 36.30 | +0.41 | +1.14% | 2,100 |
| Oct 26, 2026 | 35.85 | 36.04 | 35.85 | 35.89 | -0.23 | -0.64% | 7,400 |
| Oct 23, 2026 | 36.17 | 36.17 | 36.03 | 36.12 | +0.08 | +0.22% | 5,300 |
| Oct 22, 2026 | 36.15 | 36.15 | 36.00 | 36.04 | -1.05 | -2.83% | 1,000 |
| Oct 21, 2026 | 36.96 | 37.09 | 36.92 | 37.09 | +0.12 | +0.32% | 2,100 |
| Oct 20, 2026 | 36.88 | 36.97 | 36.88 | 36.97 | +0.25 | +0.68% | 400 |
| Oct 19, 2026 | 36.76 | 36.76 | 36.72 | 36.72 | +0.21 | +0.58% | 1,000 |
| Oct 16, 2026 | 36.88 | 36.88 | 36.49 | 36.51 | -0.61 | -1.64% | 4,700 |
| Oct 15, 2026 | 37.04 | 37.12 | 37.04 | 37.12 | -0.06 | -0.16% | 600 |
| Oct 14, 2026 | 37.18 | 37.18 | 37.18 | 37.18 | -0.73 | -1.93% | 300 |
| Oct 13, 2026 | 37.77 | 37.91 | 37.77 | 37.91 | -0.18 | -0.47% | 200 |
| Oct 12, 2026 | 38.03 | 38.10 | 38.03 | 38.09 | -0.28 | -0.73% | 1,000 |
| Oct 9, 2026 | 38.31 | 38.37 | 38.31 | 38.37 | +0.33 | +0.87% | 1,300 |
| Oct 8, 2026 | 38.24 | 38.24 | 37.97 | 38.04 | -0.54 | -1.40% | 1,200 |
| Oct 7, 2026 | 38.46 | 38.58 | 38.46 | 38.58 | -0.38 | -0.98% | 700 |
| Oct 6, 2026 | 39.02 | 39.06 | 38.96 | 38.96 | -0.35 | -0.89% | 900 |
| Oct 5, 2026 | 39.03 | 39.31 | 39.03 | 39.31 | +0.69 | +1.79% | 200 |
| Oct 2, 2026 | 38.45 | 38.62 | 38.45 | 38.62 | +0.44 | +1.15% | 800 |
| Oct 1, 2026 | 37.99 | 38.18 | 37.99 | 38.18 | +0.08 | +0.21% | 300 |
| Sep 30, 2026 | 38.19 | 38.19 | 38.10 | 38.10 | -0.28 | -0.73% | 500 |
| Sep 29, 2026 | 38.26 | 38.38 | 38.24 | 38.38 | +0.32 | +0.84% | 400 |
| Sep 28, 2026 | 38.06 | 38.06 | 38.06 | 38.06 | -0.34 | -0.89% | 700 |
| Sep 25, 2026 | 38.27 | 38.40 | 38.27 | 38.40 | +0.24 | +0.63% | 300 |
| Sep 24, 2026 | 38.23 | 38.23 | 38.16 | 38.16 | -0.24 | -0.63% | 400 |
| Sep 23, 2026 | 38.42 | 38.42 | 38.40 | 38.40 | -0.76 | -1.94% | 700 |
| Sep 22, 2026 | 38.89 | 39.16 | 38.89 | 39.16 | +0.41 | +1.06% | 100 |
| Sep 21, 2026 | 38.53 | 38.75 | 38.53 | 38.75 | +0.71 | +1.87% | 400 |
| Sep 18, 2026 | 37.89 | 38.04 | 37.89 | 38.04 | -0.02 | -0.05% | 400 |
| Sep 17, 2026 | 37.87 | 38.64 | 37.87 | 38.06 | +0.65 | +1.74% | 10,900 |
| Sep 16, 2026 | 37.41 | 37.41 | 37.41 | 37.41 | -0.08 | -0.21% | 200 |
| Sep 15, 2026 | 37.71 | 37.71 | 37.49 | 37.49 | -0.45 | -1.19% | 6,700 |
| Sep 14, 2026 | 37.88 | 38.12 | 37.75 | 37.94 | -0.61 | -1.58% | 3,600 |
| Sep 11, 2026 | 38.44 | 38.55 | 38.44 | 38.55 | +0.36 | +0.94% | 400 |
| Sep 10, 2026 | 38.15 | 38.22 | 38.11 | 38.19 | -0.50 | -1.29% | 900 |
| Sep 9, 2026 | 38.76 | 38.76 | 38.69 | 38.69 | -0.19 | -0.49% | 2,400 |
| Sep 8, 2026 | 39.01 | 39.01 | 38.88 | 38.88 | +0.10 | +0.26% | 1,300 |
| Sep 4, 2026 | 38.62 | 38.78 | 38.62 | 38.78 | +0.44 | +1.15% | 500 |
| Sep 3, 2026 | 38.16 | 38.34 | 38.06 | 38.34 | +0.12 | +0.31% | 500 |
| Sep 2, 2026 | 38.24 | 38.26 | 38.22 | 38.22 | +0.30 | +0.79% | 600 |
| Sep 1, 2026 | 38.02 | 38.02 | 37.92 | 37.92 | -0.09 | -0.24% | 100 |
| Aug 31, 2026 | 38.12 | 38.12 | 38.01 | 38.01 | -0.15 | -0.39% | 300 |
| Aug 28, 2026 | 38.44 | 38.44 | 38.16 | 38.16 | -0.20 | -0.52% | 500 |
| Aug 27, 2026 | 38.36 | 38.36 | 38.36 | 38.36 | +0.15 | +0.39% | 200 |
| Aug 26, 2026 | 38.21 | 38.27 | 38.20 | 38.21 | -0.14 | -0.37% | 1,000 |
| Aug 25, 2026 | 38.12 | 38.35 | 38.12 | 38.35 | +0.49 | +1.29% | 100 |
| Aug 24, 2026 | 37.81 | 37.86 | 37.81 | 37.86 | -0.47 | -1.23% | 300 |
| Aug 21, 2026 | 38.33 | 38.33 | 38.33 | 38.33 | +0.42 | +1.11% | 400 |
| Aug 20, 2026 | 37.89 | 37.91 | 37.89 | 37.91 | +0.12 | +0.32% | 200 |
| Aug 19, 2026 | 37.84 | 37.84 | 37.79 | 37.79 | +0.28 | +0.75% | 200 |
| Aug 18, 2026 | 37.60 | 37.66 | 37.47 | 37.51 | -1.04 | -2.70% | 900 |
| Aug 17, 2026 | 38.42 | 38.55 | 38.42 | 38.55 | +0.32 | +0.84% | 200 |
| Aug 14, 2026 | 38.30 | 38.30 | 38.23 | 38.23 | +0.02 | +0.05% | 300 |
65 days, newest first. Daily bars as drawn on the NSI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.