UK markets close in 2 hours 21 minutes

National Security Emerging Markets Index ETF (NSI)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
26.80+0.05 (+0.20%)
At close: 04:00PM EDT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202426.9527.0626.6426.8026.80400
31 May 202426.7326.8226.6126.7526.75500
30 May 202426.9226.9726.9126.9526.951,000
29 May 202426.8126.8726.7726.8226.821,500
28 May 202427.3327.3427.2527.2527.25400
24 May 202427.3127.4827.3127.3327.335,200
24 May 20240.153 Dividend
23 May 202427.6727.6927.4027.4027.251,800
22 May 202427.7927.8127.5927.5927.434,400
21 May 202427.9427.9427.7327.8027.641,000
20 May 202427.9828.0027.9127.9327.78700
17 May 202428.0728.0727.7128.0027.851,000
16 May 202427.8627.9527.7927.8927.732,100
15 May 202427.7327.8527.6727.8527.69400
14 May 202427.5727.5827.5027.5327.38400
13 May 202427.6727.6727.4427.4727.3110,300
10 May 202427.4627.6227.3327.3327.181,900
09 May 202427.3327.3327.1327.2827.131,100
08 May 202427.1427.2527.1427.2327.084,600
07 May 202427.3527.3527.3027.3027.14600
06 May 202427.4127.4627.3927.4127.252,600
03 May 202427.3827.3927.1127.3327.174,200
02 May 202426.6326.9726.6326.9526.80900
01 May 202426.4926.6326.2626.3026.15800
30 Apr 202426.4926.4926.2926.2926.15300
29 Apr 202426.6326.7226.6326.6626.511,000
26 Apr 202426.5326.5326.3826.5126.37900
25 Apr 202425.7426.1125.7426.1125.97700
24 Apr 202426.2826.2825.9426.0425.903,200
23 Apr 202425.8726.0425.8226.0425.90900
22 Apr 202425.3125.6725.3125.6725.53400
19 Apr 202425.3425.4025.3125.3225.171,000
18 Apr 202425.4225.5525.3625.3625.221,000
17 Apr 202425.6728.0925.4225.4725.331,000
16 Apr 202425.4625.5625.4425.5325.39600
15 Apr 202426.2326.2325.8025.8025.66500
12 Apr 202426.4926.4926.1626.1626.01400
11 Apr 202426.9926.9926.6426.8126.661,700
10 Apr 202426.8526.8526.7526.7526.61100
09 Apr 202427.1427.1427.0427.1026.95300
08 Apr 202426.7727.0026.7726.9426.7910,600
05 Apr 202426.6526.7326.5326.6726.521,400
04 Apr 202426.9126.9926.6226.6226.47600
03 Apr 202426.4026.7726.4026.6926.5413,800
02 Apr 202426.5426.6626.5426.6526.50900
01 Apr 202426.7626.7626.5626.5726.421,400
28 Mar 202426.7126.7126.5126.5126.363,000
27 Mar 202426.4926.4926.3226.4726.32700
26 Mar 202426.6026.6026.4926.4926.342,800
25 Mar 202426.3226.6026.3226.5026.361,500
22 Mar 202426.7526.7526.5926.5926.442,800
21 Mar 202426.9827.1526.8026.8126.661,900
20 Mar 202426.8526.8726.5526.8726.721,900
19 Mar 202426.3126.5226.3126.4126.262,700
18 Mar 202426.7926.9026.6126.6126.46700
15 Mar 202426.6726.7726.6426.6426.497,700
14 Mar 202426.9926.9926.8226.8526.707,900
13 Mar 202426.9727.1926.9727.0826.937,500
12 Mar 202426.9627.0426.7526.9826.8211,800
11 Mar 202426.6626.6626.5026.5026.368,000
08 Mar 202427.0027.0026.5926.5926.4411,300
07 Mar 202426.6426.8626.6426.7826.639,500
06 Mar 202426.6426.7226.5626.5626.418,400
05 Mar 202426.2426.3926.2326.2326.084,300
04 Mar 202426.7526.7526.4926.4926.343,700
01 Mar 202426.4526.5826.4526.5826.44200
29 Feb 202426.3826.3826.1526.2526.101,300
28 Feb 202426.2826.2826.1626.1626.011,100
27 Feb 202426.4526.4826.4326.4326.28900
26 Feb 202426.2026.2926.2026.2526.102,300
23 Feb 202426.3226.3226.2226.2226.07400
22 Feb 202426.3226.4126.2526.3426.192,500
21 Feb 202426.1226.1226.0126.0325.88900
20 Feb 202426.1426.1425.9626.0225.87200
16 Feb 202426.2926.2926.0926.0925.942,800
15 Feb 202425.8526.0725.8526.0225.871,300
14 Feb 202425.8925.8925.8025.8625.722,900
13 Feb 202425.6625.6625.5025.5025.35200
12 Feb 202425.9326.2025.9326.0125.872,900
09 Feb 202425.8825.8925.7925.8925.743,300
08 Feb 202425.8225.8325.7325.7725.631,100
07 Feb 202425.7125.7725.5725.7725.632,600
06 Feb 202425.6825.6825.4925.6525.501,000
05 Feb 202425.2025.3225.0725.2625.1223,600
02 Feb 202425.2925.3825.2225.3325.194,100
01 Feb 202425.2725.3725.2725.3725.23200
31 Jan 202425.1425.2224.9524.9524.812,300
30 Jan 202425.3425.3425.1525.1525.009,700
29 Jan 202425.4225.5825.3125.3925.2448,300
26 Jan 202425.5425.5425.4125.4625.321,700
25 Jan 202425.4625.4625.3725.3725.23800
24 Jan 202425.5025.5025.2825.2825.146,400
23 Jan 202425.0825.1324.9425.0824.943,200
22 Jan 202424.9024.9524.8524.8524.71200
19 Jan 202424.8625.1124.8125.0824.942,100
18 Jan 202424.9924.9924.8024.9424.805,200
17 Jan 202424.4924.6424.4624.6024.471,000
16 Jan 202425.2025.2024.9524.9524.814,800
12 Jan 202425.6025.6025.4825.5125.376,400
11 Jan 202425.5225.5225.2925.4325.292,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...