Skip to main content

National Security Emerging Markets Index ETF (NQ:NSI)

30.10 +0.01 (+0.02%)
Official Closing Price Updated: 4:15 PM EDT, Jul 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2025 30.13 30.22 30.03 30.10 669 +0.01(+0.02%)
Jul 28, 2025 30.25 30.25 30.08 30.10 15,126 -0.26(-0.85%)
Jul 25, 2025 30.27 30.36 30.27 30.36 1,068 -0.11(-0.35%)
Jul 24, 2025 30.46 30.49 30.39 30.46 93,104 -0.09(-0.28%)
Jul 23, 2025 30.49 30.55 30.44 30.55 2,162 +0.45(+1.51%)
Jul 22, 2025 30.06 30.16 30.06 30.09 340 -0.12(-0.39%)
Jul 21, 2025 30.28 30.34 30.19 30.21 558 +0.13(+0.44%)
Jul 18, 2025 30.31 30.31 30.08 30.08 3,626 -0.10(-0.34%)
Jul 17, 2025 30.00 30.26 30.00 30.18 1,294 +0.28(+0.92%)
Jul 16, 2025 29.80 29.94 29.71 29.91 4,026 +0.02(+0.07%)
Jul 15, 2025 29.76 29.94 29.76 29.89 1,302 +0.32(+1.08%)
Jul 14, 2025 29.59 29.62 29.57 29.57 1,227 -0.08(-0.26%)
Jul 11, 2025 29.68 29.69 29.64 29.64 10,300 -0.00(-0.02%)
Jul 10, 2025 29.73 29.73 29.60 29.65 542 +0.03(+0.10%)
Jul 09, 2025 29.69 29.69 29.56 29.62 16,884 -0.03(-0.10%)
Jul 08, 2025 29.88 29.88 29.65 29.65 674 +0.07(+0.23%)
Jul 07, 2025 29.71 29.71 29.48 29.58 3,896 -0.35(-1.16%)
Jul 03, 2025 29.83 29.98 29.83 29.93 954 +0.18(+0.60%)
Jul 02, 2025 29.49 29.75 29.49 29.75 771 +0.31(+1.05%)
Jul 01, 2025 29.50 29.50 29.42 29.44 661 +0.02(+0.05%)
Jun 30, 2025 29.23 29.51 29.23 29.43 15,493 +0.03(+0.09%)
Jun 27, 2025 29.32 29.47 29.32 29.40 2,736 +0.03(+0.11%)
Jun 26, 2025 29.33 29.38 29.33 29.37 1,271 +0.16(+0.56%)
Jun 25, 2025 29.29 29.30 29.12 29.21 9,414 -0.01(-0.04%)
Jun 24, 2025 28.86 29.23 28.86 29.22 3,000 +0.76(+2.66%)
Jun 23, 2025 28.24 28.49 28.20 28.46 3,882 +0.17(+0.60%)
Jun 20, 2025 28.58 28.58 28.29 28.29 536 -0.27(-0.95%)
Jun 18, 2025 28.61 28.67 28.55 28.56 52,144 +0.00(+0.01%)
Jun 17, 2025 28.77 28.77 28.53 28.56 6,406 -0.32(-1.12%)
Jun 16, 2025 28.86 29.02 28.86 28.88 6,753 +0.28(+0.99%)
Jun 13, 2025 28.61 28.74 28.55 28.60 1,979 -0.39(-1.35%)
Jun 12, 2025 28.86 29.01 28.86 28.99 1,953 +0.14(+0.49%)
Jun 11, 2025 28.76 28.97 28.76 28.85 1,103 +0.11(+0.38%)
Jun 10, 2025 28.68 28.77 28.58 28.74 2,451 +0.09(+0.33%)
Jun 09, 2025 28.74 28.74 28.57 28.64 227,534 +0.24(+0.83%)
Jun 06, 2025 28.40 28.41 28.33 28.41 326 +0.04(+0.14%)
Jun 05, 2025 28.55 28.55 28.37 28.37 621 +0.18(+0.66%)
Jun 04, 2025 27.94 28.25 27.94 28.18 332 +0.28(+0.99%)
Jun 03, 2025 27.73 27.96 27.70 27.91 1,542 +0.06(+0.22%)
Jun 02, 2025 27.65 27.85 27.65 27.85 1,804 +0.21(+0.75%)
May 30, 2025 27.73 27.73 27.56 27.64 689 -0.30(-1.08%)
May 29, 2025 28.01 28.01 27.92 27.94 761 +0.16(+0.56%)
May 28, 2025 27.86 27.86 27.79 27.79 313 -0.09(-0.34%)
May 27, 2025 27.73 27.88 27.73 27.88 359 -0.00(-0.00%)
May 23, 2025 27.65 27.90 27.65 27.88 3,601 -0.00(-0.02%)
May 22, 2025 27.79 28.00 27.79 27.89 3,788 -0.01(-0.04%)
May 21, 2025 28.00 28.08 27.80 27.90 716 -0.03(-0.12%)
May 20, 2025 27.97 27.97 27.83 27.93 1,171 -0.07(-0.26%)
May 19, 2025 27.75 28.00 27.59 28.00 1,188 +0.11(+0.41%)
May 16, 2025 27.85 27.94 27.78 27.89 4,990 -0.03(-0.12%)
May 15, 2025 27.75 27.92 27.74 27.92 573 +0.05(+0.20%)
May 14, 2025 27.92 27.93 27.85 27.87 73,670 +0.15(+0.55%)
May 13, 2025 27.46 27.75 27.46 27.72 2,242 +0.21(+0.76%)
May 12, 2025 27.43 27.64 27.39 27.50 1,783 +0.66(+2.46%)
May 09, 2025 26.76 27.12 26.76 26.85 631 +0.13(+0.49%)
May 08, 2025 26.94 26.94 26.71 26.71 402 -0.01(-0.02%)
May 07, 2025 26.76 26.76 26.64 26.72 5,996 -0.10(-0.36%)
May 06, 2025 26.90 26.90 26.70 26.82 1,783 +0.00(+0.02%)
May 05, 2025 26.99 26.99 26.81 26.81 302 +0.04(+0.16%)
May 02, 2025 26.69 26.84 26.69 26.77 10,444 +0.55(+2.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.