National Security Emerging Markets Index ETF - NSI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 01, 2025	29.29	29.37	29.37	29.44	29.26	4,019
July 31, 2025	29.66	29.66	29.66	29.84	29.66	2,000
July 30, 2025	30.13	29.93	29.93	30.13	29.92	800
July 29, 2025	30.13	30.1	30.1	30.22	30.03	700
July 28, 2025	30.25	30.1	30.1	30.25	30.08	15,100
July 25, 2025	30.27	30.35	30.35	30.35	30.27	1,100
July 24, 2025	30.46	30.46	30.46	30.49	30.39	93,100
July 23, 2025	30.49	30.55	30.55	30.55	30.44	2,200
July 22, 2025	30.06	30.09	30.09	30.16	30.06	300
July 21, 2025	30.28	30.21	30.21	30.34	30.19	600
July 18, 2025	30.32	30.08	30.08	30.32	30.08	3,600
July 17, 2025	30	30.26	30.26	30.26	30	3
July 16, 2025	29.8	29.91	29.91	29.94	29.71	4,000
July 15, 2025	29.76	29.89	29.89	29.94	29.76	1,300
July 14, 2025	29.59	29.57	29.57	29.62	29.57	1,200
July 11, 2025	29.68	29.65	29.65	29.69	29.65	10,300
July 10, 2025	29.73	29.65	29.65	29.73	29.6	500
July 09, 2025	29.69	29.62	29.62	29.69	29.56	16,900
July 08, 2025	29.88	29.65	29.65	29.88	29.65	700
July 07, 2025	29.71	29.58	29.58	29.71	29.48	3,900
July 03, 2025	29.83	29.93	29.93	29.98	29.83	1,000
July 02, 2025	29.49	29.75	29.75	29.75	29.49	800
July 01, 2025	29.5	29.44	29.44	29.5	29.42	700
June 30, 2025	29.23	29.43	29.43	29.51	29.23	15,500
June 27, 2025	29.33	29.4	29.4	29.47	29.33	2,700
June 26, 2025	29.33	29.37	29.37	29.38	29.33	1,300
June 25, 2025	29.29	29.21	29.21	29.3	29.12	9,400
June 24, 2025	28.86	29.22	29.22	29.23	28.86	3,000
June 23, 2025	28.24	28.46	28.46	28.49	28.19	3,900
June 20, 2025	28.58	28.29	28.29	28.58	28.29	500
June 18, 2025	28.61	28.57	28.57	28.67	28.55	52,100
June 17, 2025	28.77	28.56	28.56	28.77	28.53	6,400
June 16, 2025	28.86	28.88	28.88	29.02	28.86	6,800
June 13, 2025	28.61	28.6	28.6	28.74	28.55	2,000
June 12, 2025	28.86	28.99	28.99	29.01	28.86	2,000
June 11, 2025	28.76	28.85	28.85	28.97	28.76	1,100
June 10, 2025	28.67	28.74	28.74	28.77	28.58	2,500
June 09, 2025	28.74	28.65	28.65	28.74	28.57	227,500
June 06, 2025	28.4	28.41	28.41	28.41	28.33	300
June 05, 2025	28.55	28.37	28.37	28.55	28.37	600
June 04, 2025	27.94	28.18	28.18	28.25	27.94	300
June 03, 2025	27.74	27.91	27.91	27.96	27.7	1,500
June 02, 2025	27.65	27.85	27.85	27.85	27.65	1,800
May 30, 2025	27.73	27.64	27.64	27.73	27.56	700
May 29, 2025	28.01	27.94	27.94	28.01	27.92	800
May 28, 2025	27.86	27.79	27.79	27.86	27.79	300
May 27, 2025	27.74	27.88	27.88	27.88	27.74	400
May 23, 2025	27.65	27.88	27.88	27.9	27.65	3,600
May 22, 2025	27.95	28.04	27.89	28.16	27.95	3,800
May 21, 2025	28.16	28.05	27.9	28.24	27.96	700
May 20, 2025	28.13	28.09	27.93	28.13	27.99	1,200
May 19, 2025	27.91	28.16	28	28.16	27.75	1,200
May 16, 2025	28.01	28.05	27.89	28.1	27.93	5,000
May 15, 2025	27.91	28.08	27.92	28.08	27.89	600
May 14, 2025	28.08	28.02	27.87	28.09	28.01	73,300
May 13, 2025	27.61	27.87	27.71	27.91	27.61	2,200
May 12, 2025	27.58	27.66	27.51	27.8	27.54	1,800
May 09, 2025	26.91	27	26.85	27.27	26.91	600
May 08, 2025	27.09	26.86	26.71	27.09	26.86	400
May 07, 2025	26.91	26.87	26.72	26.91	26.79	6,000

National Security Emerging Markets Index ETF (NSI) NASDAQ