National Security Emerging Markets Index ETF (NSI)

NSI
🏛️ Vereinigte Staaten →
32.06
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 25.18 25.18 25.05 25.05 0.0M
2024-12-30 25.02 25.14 25.02 25.05 0.0M
2024-12-27 25.29 25.35 25.29 25.35 0.0M
2024-12-26 25.59 25.59 25.54 25.54 0.0M
2024-12-24 25.62 25.68 25.62 25.66 0.0M
2024-12-23 25.47 25.62 25.47 25.62 0.0M
2024-12-20 25.27 25.40 25.08 25.32 0.0M
2024-12-19 25.90 25.90 25.67 25.67 0.0M
2024-12-18 26.38 26.38 25.69 25.69 0.0M
2024-12-17 26.33 26.33 26.09 26.28 0.0M
2024-12-16 26.48 26.54 26.32 26.36 0.0M
2024-12-13 26.54 26.55 26.46 26.55 0.0M
2024-12-12 26.62 26.62 26.48 26.48 0.0M
2024-12-11 26.64 26.74 26.64 26.70 0.0M
2024-12-10 26.82 26.82 26.51 26.57 0.0M
2024-12-09 26.89 27.27 26.89 27.04 0.0M
2024-12-06 26.78 26.78 26.58 26.65 0.0M
2024-12-05 26.69 26.78 26.68 26.68 0.0M
2024-12-04 26.58 26.65 26.58 26.65 0.0M
2024-12-03 26.51 26.57 26.42 26.57 0.0M
2024-12-02 26.32 26.46 26.29 26.44 0.0M
2024-11-29 26.17 26.38 26.17 26.35 0.0M
2024-11-27 26.46 26.74 26.46 26.46 0.0M
2024-11-26 26.59 26.59 26.51 26.51 0.0M
2024-11-25 26.51 26.67 26.51 26.59 0.0M
2024-11-22 26.42 26.58 26.42 26.58 0.0M
2024-11-21 26.77 26.83 26.70 26.79 0.0M
2024-11-20 26.93 26.93 26.79 26.86 0.0M
2024-11-19 26.68 26.86 26.68 26.85 0.0M
2024-11-18 26.56 26.81 26.56 26.76 0.0M
2024-11-15 26.62 26.62 26.47 26.54 0.0M
2024-11-14 26.39 26.55 26.39 26.51 0.0M
2024-11-13 26.84 26.84 26.63 26.64 0.0M
2024-11-12 26.92 26.92 26.72 26.80 0.0M
2024-11-11 27.41 27.41 27.31 27.35 0.0M
2024-11-08 27.74 27.74 27.57 27.60 0.0M
2024-11-07 28.11 28.18 28.11 28.18 0.0M
2024-11-06 27.37 27.74 27.37 27.73 0.0M
2024-11-05 27.82 27.95 27.76 27.88 0.0M
2024-11-04 27.72 27.85 27.56 27.62 0.0M
2024-11-01 27.72 27.85 27.56 27.56 0.0M
2024-10-31 27.58 27.66 27.51 27.54 0.0M
2024-10-30 27.86 27.97 27.86 27.91 0.0M
2024-10-29 28.16 28.25 28.16 28.20 0.0M
2024-10-28 28.36 28.36 28.11 28.22 0.0M
2024-10-25 28.14 28.23 28.11 28.11 0.0M
2024-10-24 28.06 28.06 28.00 28.04 0.0M
2024-10-23 28.24 28.24 28.09 28.10 0.0M
2024-10-22 28.15 28.33 28.15 28.26 0.0M
2024-10-21 28.25 28.26 28.24 28.26 0.0M
2024-10-18 28.35 28.42 28.32 28.34 0.0M
2024-10-17 28.22 28.25 28.12 28.22 0.0M
2024-10-16 28.00 28.13 28.00 28.04 0.0M
2024-10-15 28.22 28.22 27.82 27.82 0.0M
2024-10-14 28.50 28.67 28.47 28.50 0.0M
2024-10-11 28.56 28.64 28.39 28.59 0.0M
2024-10-10 28.40 28.41 28.20 28.32 0.0M
2024-10-09 28.21 28.43 28.16 28.43 0.0M
2024-10-08 28.48 28.53 28.43 28.46 0.0M
2024-10-07 29.02 29.03 28.95 29.02 0.0M
2024-10-04 28.83 29.06 28.83 29.06 0.0M
2024-10-03 28.67 28.76 28.61 28.68 0.0M
2024-10-02 28.79 29.01 28.74 29.01 0.0M
2024-10-01 28.35 28.52 28.11 28.52 0.0M
2024-09-30 28.90 28.90 28.15 28.15 0.0M
2024-09-27 28.81 28.90 28.69 28.70 0.0M
2024-09-26 28.68 28.75 28.42 28.71 0.0M
2024-09-25 27.84 27.84 27.70 27.70 0.0M
2024-09-24 27.67 27.97 27.67 27.97 0.0M
2024-09-23 27.08 27.16 27.08 27.15 0.0M
2024-09-20 27.13 27.16 26.97 27.00 0.0M
2024-09-19 27.05 27.21 27.05 27.21 0.0M
2024-09-18 26.76 26.83 26.63 26.68 0.0M
2024-09-17 26.82 26.85 26.67 26.79 0.0M
2024-09-16 26.69 26.71 26.64 26.71 0.0M
2024-09-13 26.74 26.74 26.61 26.67 0.0M
2024-09-12 26.25 26.49 26.25 26.49 0.0M
2024-09-11 26.10 26.26 25.85 26.26 0.0M
2024-09-10 26.00 26.00 25.79 25.92 0.0M
2024-09-09 26.17 26.17 26.00 26.08 0.0M
2024-09-06 26.33 26.33 25.85 25.86 0.0M
2024-09-05 26.27 26.37 26.27 26.32 0.0M
2024-09-04 26.36 26.46 26.28 26.28 0.0M
2024-09-03 26.51 26.51 26.24 26.24 0.0M
2024-08-30 26.92 26.92 26.69 26.82 0.0M
2024-08-29 26.68 26.80 26.68 26.76 0.0M
2024-08-28 26.83 26.87 26.56 26.62 0.0M
2024-08-27 26.86 26.92 26.86 26.92 0.0M
2024-08-26 27.02 27.06 26.87 26.91 0.0M
2024-08-23 27.18 27.36 27.18 27.36 0.0M
2024-08-22 27.47 27.47 27.00 27.02 0.0M
2024-08-21 27.47 27.47 27.38 27.47 0.0M
2024-08-20 27.54 27.54 27.23 27.24 0.0M
2024-08-19 27.57 27.60 27.40 27.60 0.0M
2024-08-16 27.24 27.36 27.21 27.30 0.0M
2024-08-15 26.90 27.11 26.90 27.10 0.0M
2024-08-14 27.02 27.02 26.73 26.75 0.0M
2024-08-13 26.58 26.81 26.57 26.81 0.0M
2024-08-12 26.44 26.52 26.35 26.43 0.0M
2024-08-09 26.38 26.40 26.10 26.32 0.0M
2024-08-08 25.84 26.18 25.69 26.16 0.0M
2024-08-07 26.11 26.11 25.54 25.54 0.0M
2024-08-06 25.18 25.67 25.18 25.50 0.0M
2024-08-05 24.11 25.09 24.11 25.01 0.0M
2024-08-02 25.80 25.80 25.61 25.61 0.0M
2024-08-01 26.68 26.70 26.20 26.20 0.0M
2024-07-31 26.63 26.81 26.60 26.70 0.0M
2024-07-30 26.37 26.37 25.98 26.07 0.0M
2024-07-29 26.68 26.68 26.30 26.33 0.0M
2024-07-26 26.65 26.65 26.51 26.51 0.0M
2024-07-25 26.12 26.43 26.12 26.31 0.0M
2024-07-24 26.68 26.68 26.35 26.35 0.0M
2024-07-23 26.89 26.99 26.89 26.92 0.0M
2024-07-22 27.04 27.15 26.96 27.15 0.0M
2024-07-19 26.92 26.92 26.75 26.75 0.0M
2024-07-18 27.38 27.38 27.05 27.11 0.0M
2024-07-17 27.40 27.45 27.26 27.26 0.0M
2024-07-16 27.73 27.84 27.72 27.84 0.0M
2024-07-15 27.87 27.87 27.72 27.72 0.0M
2024-07-12 27.97 28.15 27.95 28.06 0.0M
2024-07-11 28.20 28.20 27.88 27.88 0.0M
2024-07-10 27.70 27.85 27.68 27.85 0.0M
2024-07-09 27.52 27.68 27.52 27.62 0.0M
2024-07-08 27.63 27.64 27.53 27.58 0.0M
2024-07-05 27.42 27.54 27.42 27.54 0.0M
2024-07-03 27.14 27.32 27.13 27.32 0.0M
2024-07-02 26.77 26.80 26.76 26.80 0.0M
2024-07-01 26.91 26.91 26.71 26.71 0.0M
2024-06-28 26.71 26.84 26.70 26.70 0.0M
2024-06-27 26.75 26.94 26.70 26.70 0.0M
2024-06-26 26.86 26.86 26.65 26.74 0.0M
2024-06-25 26.71 26.76 26.64 26.76 0.0M
2024-06-24 26.50 26.90 26.50 26.73 0.0M
2024-06-21 26.85 26.85 26.63 26.63 0.0M
2024-06-20 27.15 27.15 26.79 26.81 0.0M
2024-06-18 26.76 26.92 26.76 26.79 0.0M
2024-06-17 26.64 26.69 26.63 26.69 0.0M
2024-06-14 26.67 26.67 26.58 26.58 0.0M
2024-06-13 26.75 26.90 26.73 26.76 0.0M
2024-06-12 26.90 26.94 26.81 26.84 0.0M
2024-06-11 26.65 26.65 26.58 26.58 0.0M
2024-06-10 26.51 26.82 26.51 26.77 0.0M
2024-06-07 26.80 26.82 26.66 26.66 0.0M
2024-06-06 26.93 27.01 26.93 26.98 0.0M
2024-06-05 26.93 26.93 26.81 26.86 0.0M
2024-06-04 26.61 26.61 26.40 26.45 0.0M
2024-06-03 26.95 27.06 26.64 26.80 0.0M
2024-05-31 26.73 26.82 26.61 26.75 0.0M
2024-05-30 26.92 26.97 26.91 26.96 0.0M
2024-05-29 26.81 26.87 26.77 26.82 0.0M
2024-05-28 27.33 27.35 27.25 27.25 0.0M
2024-05-24 27.31 27.48 27.31 27.33 0.0M
2024-05-23 27.67 27.70 27.40 27.40 0.0M
2024-05-22 27.79 27.81 27.59 27.59 0.0M
2024-05-21 27.94 27.94 27.73 27.79 0.0M
2024-05-20 27.98 28.00 27.91 27.94 0.0M
2024-05-17 28.07 28.07 27.71 28.01 0.0M
2024-05-16 27.86 27.95 27.79 27.88 0.0M
2024-05-15 27.73 27.85 27.67 27.85 0.0M
2024-05-14 27.57 27.58 27.50 27.53 0.0M
2024-05-13 27.67 27.67 27.44 27.47 0.0M
2024-05-10 27.46 27.62 27.33 27.33 0.0M
2024-05-09 27.33 27.33 27.13 27.29 0.0M
2024-05-08 27.14 27.25 27.14 27.23 0.0M
2024-05-07 27.35 27.35 27.30 27.30 0.0M
2024-05-06 27.41 27.46 27.39 27.41 0.0M
2024-05-03 27.38 27.39 27.11 27.33 0.0M
2024-05-02 26.63 26.97 26.63 26.95 0.0M
2024-05-01 26.49 26.63 26.26 26.30 0.0M
2024-04-30 26.49 26.49 26.29 26.29 0.0M
2024-04-29 26.63 26.72 26.63 26.66 0.0M
2024-04-26 26.53 26.53 26.38 26.51 0.0M
2024-04-25 25.74 26.11 25.74 26.11 0.0M
2024-04-24 26.28 26.28 25.94 26.04 0.0M
2024-04-23 25.87 26.04 25.82 26.04 0.0M
2024-04-22 25.31 25.67 25.31 25.67 0.0M
2024-04-19 25.35 25.40 25.31 25.32 0.0M
2024-04-18 25.42 25.54 25.36 25.36 0.0M
2024-04-17 25.67 28.09 25.42 25.47 0.0M
2024-04-16 25.46 25.56 25.44 25.53 0.0M
2024-04-15 26.23 26.23 25.80 25.80 0.0M
2024-04-12 26.49 26.49 26.16 26.16 0.0M
2024-04-11 26.99 26.99 26.64 26.81 0.0M
2024-04-10 26.85 26.85 26.75 26.75 0.0M
2024-04-09 27.14 27.14 27.04 27.10 0.0M
2024-04-08 26.77 27.00 26.77 26.94 0.0M
2024-04-05 26.65 26.73 26.53 26.67 0.0M
2024-04-04 26.91 26.99 26.62 26.62 0.0M
2024-04-03 26.40 26.77 26.40 26.69 0.0M
2024-04-02 26.54 26.66 26.54 26.65 0.0M
2024-04-01 26.76 26.76 26.56 26.57 0.0M
2024-03-28 26.71 26.71 26.51 26.51 0.0M
2024-03-27 26.49 26.49 26.32 26.47 0.0M
2024-03-26 26.60 26.60 26.48 26.48 0.0M
2024-03-25 26.32 26.60 26.32 26.50 0.0M
2024-03-22 26.75 26.75 26.59 26.59 0.0M
2024-03-21 26.98 27.15 26.80 26.80 0.0M
2024-03-20 26.85 26.87 26.55 26.87 0.0M
2024-03-19 26.31 26.52 26.31 26.41 0.0M
2024-03-18 26.79 26.90 26.61 26.61 0.0M
2024-03-15 26.67 26.77 26.64 26.64 0.0M
2024-03-14 26.99 26.99 26.82 26.85 0.0M
2024-03-13 26.97 27.19 26.97 27.08 0.0M
2024-03-12 26.96 27.04 26.75 26.98 0.0M
2024-03-11 26.66 26.66 26.51 26.51 0.0M
2024-03-08 27.01 27.01 26.59 26.59 0.0M
2024-03-07 26.64 26.86 26.64 26.78 0.0M
2024-03-06 26.64 26.72 26.56 26.56 0.0M
2024-03-05 26.24 26.39 26.23 26.23 0.0M
2024-03-04 26.75 26.75 26.49 26.49 0.0M
2024-03-01 26.45 26.58 26.45 26.58 0.0M
2024-02-29 26.38 26.38 26.15 26.25 0.0M
2024-02-28 26.28 26.28 26.16 26.16 0.0M
2024-02-27 26.45 26.48 26.43 26.43 0.0M
2024-02-26 26.20 26.29 26.20 26.25 0.0M
2024-02-23 26.32 26.32 26.22 26.22 0.0M
2024-02-22 26.32 26.41 26.25 26.34 0.0M
2024-02-21 26.12 26.12 26.01 26.03 0.0M
2024-02-20 26.14 26.14 25.96 26.02 0.0M
2024-02-16 26.29 26.29 26.09 26.09 0.0M
2024-02-15 25.85 26.07 25.85 26.02 0.0M
2024-02-14 25.89 25.89 25.80 25.86 0.0M
2024-02-13 25.66 25.66 25.50 25.50 0.0M
2024-02-12 25.93 26.20 25.93 26.02 0.0M
2024-02-09 25.88 25.89 25.79 25.89 0.0M
2024-02-08 25.82 25.83 25.73 25.77 0.0M
2024-02-07 25.71 25.77 25.57 25.77 0.0M
2024-02-06 25.68 25.68 25.49 25.65 0.0M
2024-02-05 25.20 25.32 25.07 25.26 0.0M
2024-02-02 25.29 25.38 25.22 25.33 0.0M
2024-02-01 25.28 25.37 25.28 25.37 0.0M
2024-01-31 25.14 25.22 24.95 24.95 0.0M
2024-01-30 25.34 25.34 25.15 25.15 0.0M
2024-01-29 25.43 25.58 25.31 25.38 0.0M
2024-01-26 25.54 25.54 25.41 25.46 0.0M
2024-01-25 25.46 25.46 25.37 25.37 0.0M
2024-01-24 25.50 25.50 25.28 25.28 0.0M
2024-01-23 25.08 25.13 24.94 25.08 0.0M
2024-01-22 24.90 24.96 24.85 24.85 0.0M
2024-01-19 24.86 25.11 24.81 25.08 0.0M
2024-01-18 24.99 24.99 24.80 24.94 0.0M
2024-01-17 24.48 24.64 24.46 24.61 0.0M
2024-01-16 25.20 25.20 24.95 24.95 0.0M
2024-01-12 25.60 25.60 25.48 25.52 0.0M
2024-01-11 25.52 25.52 25.29 25.43 0.0M
2024-01-10 25.37 25.37 25.28 25.28 0.0M
2024-01-09 25.36 25.36 25.33 25.33 0.0M
2024-01-08 25.41 25.66 25.41 25.66 0.0M
2024-01-05 25.59 25.61 25.57 25.57 0.0M
2024-01-04 25.60 25.63 25.53 25.53 0.0M
2024-01-03 25.60 25.67 25.60 25.66 0.0M
2024-01-02 25.86 25.86 25.79 25.79 0.0M