Canada markets closed

National Security Emerging Markets Index ETF (NSI)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
27.33+0.05 (+0.18%)
At close: 04:00PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202427.4627.6227.3327.3327.331,900
May 09, 202427.3327.3327.1327.2827.281,100
May 08, 202427.1427.2527.1427.2327.234,600
May 07, 202427.3527.3527.3027.3027.30600
May 06, 202427.4127.4627.3927.4127.412,600
May 03, 202427.3827.3927.1127.3327.334,200
May 02, 202426.6326.9726.6326.9526.95900
May 01, 202426.4926.6326.2626.3026.30800
Apr 30, 202426.4926.4926.2926.2926.29300
Apr 29, 202426.6326.7226.6326.6626.661,000
Apr 26, 202426.5326.5326.3826.5126.51900
Apr 25, 202425.7426.1125.7426.1126.11700
Apr 24, 202426.2826.2825.9426.0426.043,200
Apr 23, 202425.8726.0425.8226.0426.04900
Apr 22, 202425.3125.6725.3125.6725.67400
Apr 19, 202425.3425.4025.3125.3225.321,000
Apr 18, 202425.4225.5525.3625.3625.361,000
Apr 17, 202425.6728.0925.4225.4725.471,000
Apr 16, 202425.4625.5625.4425.5325.53600
Apr 15, 202426.2326.2325.8025.8025.80500
Apr 12, 202426.4926.4926.1626.1626.16400
Apr 11, 202426.9926.9926.6426.8126.811,700
Apr 10, 202426.8526.8526.7526.7526.75100
Apr 09, 202427.1427.1427.0427.1027.10300
Apr 08, 202426.7727.0026.7726.9426.9410,600
Apr 05, 202426.6526.7326.5326.6726.671,400
Apr 04, 202426.9126.9926.6226.6226.62600
Apr 03, 202426.4026.7726.4026.6926.6913,800
Apr 02, 202426.5426.6626.5426.6526.65900
Apr 01, 202426.7626.7626.5626.5726.571,400
Mar 28, 202426.7126.7126.5126.5126.513,000
Mar 27, 202426.4926.4926.3226.4726.47700
Mar 26, 202426.6026.6026.4926.4926.492,800
Mar 25, 202426.3226.6026.3226.5026.501,500
Mar 22, 202426.7526.7526.5926.5926.592,800
Mar 21, 202426.9827.1526.8026.8126.811,900
Mar 20, 202426.8526.8726.5526.8726.871,900
Mar 19, 202426.3126.5226.3126.4126.412,700
Mar 18, 202426.7926.9026.6126.6126.61700
Mar 15, 202426.6726.7726.6426.6426.647,700
Mar 14, 202426.9926.9926.8226.8526.857,900
Mar 13, 202426.9727.1926.9727.0827.087,500
Mar 12, 202426.9627.0426.7526.9826.9811,800
Mar 11, 202426.6626.6626.5026.5026.508,000
Mar 08, 202427.0027.0026.5926.5926.5911,300
Mar 07, 202426.6426.8626.6426.7826.789,500
Mar 06, 202426.6426.7226.5626.5626.568,400
Mar 05, 202426.2426.3926.2326.2326.234,300
Mar 04, 202426.7526.7526.4926.4926.493,700
Mar 01, 202426.4526.5826.4526.5826.58200
Feb 29, 202426.3826.3826.1526.2526.251,300
Feb 28, 202426.2826.2826.1626.1626.161,100
Feb 27, 202426.4526.4826.4326.4326.43900
Feb 26, 202426.2026.2926.2026.2526.252,300
Feb 23, 202426.3226.3226.2226.2226.22400
Feb 22, 202426.3226.4126.2526.3426.342,500
Feb 21, 202426.1226.1226.0126.0326.03900
Feb 20, 202426.1426.1425.9626.0226.02200
Feb 16, 202426.2926.2926.0926.0926.092,800
Feb 15, 202425.8526.0725.8526.0226.021,300
Feb 14, 202425.8925.8925.8025.8625.862,900
Feb 13, 202425.6625.6625.5025.5025.50200
Feb 12, 202425.9326.2025.9326.0126.012,900
Feb 09, 202425.8825.8925.7925.8925.893,300
Feb 08, 202425.8225.8325.7325.7725.771,100
Feb 07, 202425.7125.7725.5725.7725.772,600
Feb 06, 202425.6825.6825.4925.6525.651,000
Feb 05, 202425.2025.3225.0725.2625.2623,600
Feb 02, 202425.2925.3825.2225.3325.334,100
Feb 01, 202425.2725.3725.2725.3725.37200
Jan 31, 202425.1425.2224.9524.9524.952,300
Jan 30, 202425.3425.3425.1525.1525.159,700
Jan 29, 202425.4225.5825.3125.3925.3948,300
Jan 26, 202425.5425.5425.4125.4625.461,700
Jan 25, 202425.4625.4625.3725.3725.37800
Jan 24, 202425.5025.5025.2825.2825.286,400
Jan 23, 202425.0825.1324.9425.0825.083,200
Jan 22, 202424.9024.9524.8524.8524.85200
Jan 19, 202424.8625.1124.8125.0825.082,100
Jan 18, 202424.9924.9924.8024.9424.945,200
Jan 17, 202424.4924.6424.4624.6024.601,000
Jan 16, 202425.2025.2024.9524.9524.954,800
Jan 12, 202425.6025.6025.4825.5125.516,400
Jan 11, 202425.5225.5225.2925.4325.432,100
Jan 10, 202425.3725.3725.2825.2825.283,300
Jan 09, 202425.3525.3525.3325.3325.33100
Jan 08, 202425.4125.6625.4125.6625.66300
Jan 05, 202425.5925.6125.5725.5725.571,400
Jan 04, 202425.5925.6325.5325.5325.532,800
Jan 03, 202425.5925.6725.5925.6625.663,000
Jan 02, 202425.8625.8625.7925.7925.791,000
Dec 29, 202326.3026.3026.1826.1926.193,400
Dec 29, 20230.09 Dividend
Dec 28, 202326.4226.4226.3326.3326.249,400
Dec 27, 202326.1726.2226.1726.2226.13300
Dec 26, 202326.1526.1726.1326.1326.04900
Dec 22, 202325.9125.9125.9125.9125.82100
Dec 21, 202325.9525.9925.9425.9525.863,200
Dec 20, 202325.9125.9125.5725.5725.48100
Dec 19, 202326.1326.1326.0926.0926.003,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...