North Star Micro Cap I NSMVX
44.60 USD -0.29 (-0.65%)
Regular-session close
Day range unavailable
38.61 52-week range 48.55
- YTD
- +11.75%
- 1 year
- +11.84%
NSMVX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 44.89 | 44.89 | 44.89 | 44.89 | -0.47 | -1.04% |
| Nov 11, 2026 | 45.36 | 45.36 | 45.36 | 45.36 | +0.11 | +0.24% |
| Nov 10, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | -0.10 | -0.22% |
| Nov 9, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | +1.53 | +3.49% |
| Nov 6, 2026 | 43.82 | 43.82 | 43.82 | 43.82 | -0.17 | -0.39% |
| Nov 5, 2026 | 43.99 | 43.99 | 43.99 | 43.99 | -2.31 | -4.99% |
| Nov 4, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | +0.82 | +1.80% |
| Nov 3, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | -0.37 | -0.81% |
| Nov 2, 2026 | 45.85 | 45.85 | 45.85 | 45.85 | +0.71 | +1.57% |
| Oct 30, 2026 | 45.14 | 45.14 | 45.14 | 45.14 | -0.66 | -1.44% |
| Oct 29, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | +0.55 | +1.22% |
| Oct 28, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | +0.20 | +0.44% |
| Oct 27, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | +0.30 | +0.67% |
| Oct 26, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | +0.01 | +0.02% |
| Oct 23, 2026 | 44.74 | 44.74 | 44.74 | 44.74 | -0.25 | -0.56% |
| Oct 22, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | +0.11 | +0.25% |
| Oct 21, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | +0.03 | +0.07% |
| Oct 20, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | +0.38 | +0.85% |
| Oct 19, 2026 | 44.47 | 44.47 | 44.47 | 44.47 | -0.24 | -0.54% |
| Oct 16, 2026 | 44.71 | 44.71 | 44.71 | 44.71 | -0.56 | -1.24% |
| Oct 15, 2026 | 45.27 | 45.27 | 45.27 | 45.27 | +0.56 | +1.25% |
| Oct 14, 2026 | 44.71 | 44.71 | 44.71 | 44.71 | -0.85 | -1.87% |
| Oct 13, 2026 | 45.56 | 45.56 | 45.56 | 45.56 | +0.03 | +0.07% |
| Oct 12, 2026 | 45.53 | 45.53 | 45.53 | 45.53 | -0.07 | -0.15% |
| Oct 9, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | +0.03 | +0.07% |
| Oct 8, 2026 | 45.57 | 45.57 | 45.57 | 45.57 | -0.04 | -0.09% |
| Oct 7, 2026 | 45.61 | 45.61 | 45.61 | 45.61 | -0.71 | -1.53% |
| Oct 6, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | +0.04 | +0.09% |
| Oct 5, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | +0.01 | +0.02% |
| Oct 2, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | +0.46 | +1.00% |
| Oct 1, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | +0.56 | +1.24% |
| Sep 30, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | -0.24 | -0.53% |
| Sep 29, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | -0.06 | -0.13% |
| Sep 28, 2026 | 45.55 | 45.55 | 45.55 | 45.55 | -0.28 | -0.61% |
| Sep 25, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | +0.19 | +0.42% |
| Sep 24, 2026 | 45.64 | 45.64 | 45.64 | 45.64 | -0.03 | -0.07% |
| Sep 23, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | -0.45 | -0.98% |
| Sep 22, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | +0.37 | +0.81% |
| Sep 21, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | +0.12 | +0.26% |
| Sep 18, 2026 | 45.63 | 45.63 | 45.63 | 45.63 | -0.19 | -0.41% |
| Sep 17, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | +0.11 | +0.24% |
| Sep 16, 2026 | 45.71 | 45.71 | 45.71 | 45.71 | -0.05 | -0.11% |
| Sep 15, 2026 | 45.76 | 45.76 | 45.76 | 45.76 | -0.02 | -0.04% |
| Sep 14, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | -0.37 | -0.80% |
| Sep 11, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | +0.41 | +0.90% |
| Sep 10, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | -0.39 | -0.85% |
| Sep 9, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | -0.47 | -1.01% |
| Sep 8, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | -0.40 | -0.85% |
| Sep 4, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | +0.34 | +0.73% |
| Sep 3, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | +0.26 | +0.56% |
| Sep 2, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | +0.37 | +0.80% |
| Sep 1, 2026 | 46.03 | 46.03 | 46.03 | 46.03 | -0.66 | -1.41% |
| Aug 31, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | -0.35 | -0.74% |
| Aug 28, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | -0.34 | -0.72% |
| Aug 27, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | -0.10 | -0.21% |
| Aug 26, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | -0.10 | -0.21% |
| Aug 25, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | +0.07 | +0.15% |
| Aug 24, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | -0.14 | -0.29% |
| Aug 21, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | +0.18 | +0.38% |
| Aug 20, 2026 | 47.47 | 47.47 | 47.47 | 47.47 | -0.40 | -0.84% |
| Aug 19, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | +0.18 | +0.38% |
| Aug 18, 2026 | 47.69 | 47.69 | 47.69 | 47.69 | -0.44 | -0.91% |
| Aug 17, 2026 | 48.13 | 48.13 | 48.13 | 48.13 | -0.28 | -0.58% |
| Aug 14, 2026 | 48.41 | 48.41 | 48.41 | 48.41 | +0.04 | +0.08% |
| Aug 13, 2026 | 48.37 | 48.37 | 48.37 | 48.37 | +0.18 | +0.37% |
65 days, newest first. Daily bars as drawn on the NSMVX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.