MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NSI — National Security Emerging Markets Index ETF
NasdaqNational Security Emerging Markets Index ETF
$39.03
+0.41(+1.06%)
- O
- 39.03
- H
- 39.03
- L
- 39.03
- V
- 210.16
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$39.03
Period Return+51.1%
Period High$39.85
Period Low$25.79
Avg Daily Volume4.0K
Total Trading Days365
NSI — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $39.03 | $39.03 | $39.03 | $39.03 | +$0.41 | +1.06% | 210 | $39.10 | $39.03 $39.03 |
| Oct 2, 2026 | $38.45 | $38.62 | $38.45 | $38.62 | +$0.44 | +1.14% | 760 | $38.45 | $38.45 $38.62 |
| Oct 1, 2026 | $37.99 | $38.18 | $37.99 | $38.18 | +$0.09 | +0.23% | 269 | $37.98 | $37.99 $38.18 |
| Sep 30, 2026 | $38.19 | $38.19 | $38.10 | $38.10 | $-0.29 | -0.74% | 508 | $38.18 | $38.10 $38.19 |
| Sep 29, 2026 | $38.27 | $38.38 | $38.24 | $38.38 | +$0.32 | +0.85% | 389 | $38.27 | $38.24 $38.38 |
| Sep 28, 2026 | $38.06 | $38.06 | $38.06 | $38.06 | $-0.34 | -0.88% | 708 | $37.95 | $38.06 $38.06 |
| Sep 25, 2026 | $38.27 | $38.40 | $38.27 | $38.40 | +$0.23 | +0.61% | 255 | $38.30 | $38.27 $38.40 |
| Sep 24, 2026 | $38.23 | $38.23 | $38.16 | $38.16 | $-0.24 | -0.62% | 416 | $38.12 | $38.16 $38.23 |
| Sep 23, 2026 | $38.42 | $38.42 | $38.40 | $38.40 | $-0.76 | -1.93% | 738 | $38.47 | $38.40 $38.42 |
| Sep 22, 2026 | $38.89 | $39.16 | $38.89 | $39.16 | +$0.41 | +1.05% | 145 | $38.89 | $38.89 $39.16 |
| Sep 21, 2026 | $38.53 | $38.75 | $38.53 | $38.75 | +$0.71 | +1.87% | 353 | $38.52 | $38.53 $38.75 |
| Sep 18, 2026 | $37.89 | $38.04 | $37.89 | $38.04 | $-0.02 | -0.04% | 442 | $37.97 | $37.89 $38.04 |
| Sep 17, 2026 | $37.87 | $38.64 | $37.87 | $38.06 | +$0.65 | +1.73% | 10,881 | $38.17 | $37.87 $38.64 |
| Sep 16, 2026 | $37.41 | $37.41 | $37.41 | $37.41 | $-0.08 | -0.22% | 212 | $37.53 | $37.41 $37.41 |
| Sep 15, 2026 | $37.71 | $37.71 | $37.49 | $37.49 | $-0.44 | -1.17% | 6,673 | $37.60 | $37.49 $37.71 |
| Sep 14, 2026 | $37.88 | $38.12 | $37.75 | $37.94 | $-0.61 | -1.59% | 3,629 | $38.01 | $37.75 $38.12 |
| Sep 11, 2026 | $38.44 | $38.55 | $38.44 | $38.55 | +$0.36 | +0.93% | 387 | $38.49 | $38.44 $38.55 |
| Sep 10, 2026 | $38.15 | $38.22 | $38.11 | $38.19 | $-0.49 | -1.28% | 942 | $38.18 | $38.11 $38.22 |
| Sep 9, 2026 | $38.77 | $38.77 | $38.69 | $38.69 | $-0.19 | -0.49% | 2,377 | $38.70 | $38.69 $38.77 |
| Sep 8, 2026 | $39.01 | $39.01 | $38.88 | $38.88 | +$0.09 | +0.24% | 1,344 | $38.98 | $38.88 $39.01 |
| Sep 4, 2026 | $38.62 | $38.78 | $38.62 | $38.78 | +$0.44 | +1.15% | 537 | $38.69 | $38.62 $38.78 |
| Sep 3, 2026 | $38.16 | $38.34 | $38.07 | $38.34 | +$0.11 | +0.30% | 492 | $38.11 | $38.07 $38.34 |
| Sep 2, 2026 | $38.24 | $38.26 | $38.23 | $38.23 | +$0.30 | +0.79% | 565 | $38.23 | $38.23 $38.26 |
| Sep 1, 2026 | $38.02 | $38.02 | $37.92 | $37.92 | $-0.08 | -0.21% | 139 | $38.01 | $37.92 $38.02 |
| Aug 31, 2026 | $38.12 | $38.12 | $38.00 | $38.00 | $-0.16 | -0.41% | 328 | $38.07 | $38.00 $38.12 |
| Aug 28, 2026 | $38.44 | $38.44 | $38.16 | $38.16 | $-0.19 | -0.51% | 512 | $38.27 | $38.16 $38.44 |
| Aug 27, 2026 | $38.36 | $38.36 | $38.36 | $38.36 | +$0.14 | +0.38% | 162 | $38.26 | $38.36 $38.36 |
| Aug 26, 2026 | $38.21 | $38.27 | $38.20 | $38.21 | $-0.13 | -0.34% | 1,050 | $38.22 | $38.20 $38.27 |
| Aug 25, 2026 | $38.12 | $38.35 | $38.12 | $38.35 | +$0.49 | +1.28% | 136 | $38.14 | $38.12 $38.35 |
| Aug 24, 2026 | $37.82 | $37.86 | $37.82 | $37.86 | $-0.47 | -1.22% | 311 | $37.85 | $37.82 $37.86 |