National Security Emerging Mkts Idx ETF (NSI)
27.62
+0.06
(+0.20%)
USD |
NYSEARCA |
Nov 04, 16:00
NSI Price: 27.62 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 27.72 | 27.85 | 27.56 | 27.62 | 730.00 |
| Nov 01, 2024 | 27.72 | 27.85 | 27.56 | 27.56 | 516.00 |
| Oct 31, 2024 | 27.58 | 27.66 | 27.51 | 27.54 | 500.00 |
| Oct 30, 2024 | 27.86 | 27.97 | 27.86 | 27.91 | 567.00 |
| Oct 29, 2024 | 28.16 | 28.25 | 28.16 | 28.20 | 406.00 |
| Oct 28, 2024 | 28.36 | 28.36 | 28.11 | 28.22 | 749.00 |
| Oct 25, 2024 | 28.14 | 28.23 | 28.11 | 28.11 | 300.00 |
| Oct 24, 2024 | 28.06 | 28.06 | 28.00 | 28.04 | 1400.00 |
| Oct 23, 2024 | 28.24 | 28.24 | 28.09 | 28.10 | 301.00 |
| Oct 22, 2024 | 28.15 | 28.33 | 28.15 | 28.26 | 4036.00 |
| Oct 21, 2024 | 28.24 | 28.26 | 28.24 | 28.26 | 305.00 |
| Oct 18, 2024 | 28.35 | 28.42 | 28.32 | 28.34 | 407.00 |
| Oct 17, 2024 | 28.22 | 28.25 | 28.12 | 28.22 | 1545.00 |
| Oct 16, 2024 | 28.00 | 28.12 | 28.00 | 28.04 | 700.00 |
| Oct 15, 2024 | 28.22 | 28.22 | 27.82 | 27.82 | 617.00 |
| Oct 14, 2024 | 28.50 | 28.66 | 28.47 | 28.50 | 502.00 |
| Oct 11, 2024 | 28.56 | 28.64 | 28.39 | 28.59 | 300.00 |
| Oct 10, 2024 | 28.40 | 28.41 | 28.20 | 28.32 | 1238.00 |
| Oct 09, 2024 | 28.21 | 28.43 | 28.16 | 28.43 | 1355.00 |
| Oct 08, 2024 | 28.48 | 28.53 | 28.43 | 28.46 | 441.00 |
| Oct 07, 2024 | 29.02 | 29.03 | 28.95 | 29.02 | 1040.00 |
| Oct 04, 2024 | 28.83 | 29.06 | 28.83 | 29.06 | 606.00 |
| Oct 03, 2024 | 28.67 | 28.76 | 28.61 | 28.68 | 544.00 |
| Oct 02, 2024 | 28.79 | 29.01 | 28.74 | 29.01 | 606.00 |
| Oct 01, 2024 | 28.35 | 28.52 | 28.11 | 28.52 | 927.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.60
Minimum
Jan 17 2024
29.06
Maximum
Oct 04 2024
26.67
Average
26.66
Median
Apr 29 2024