Skip to main content

Nationwide Risk-Managed Income ETF (NY: NUSI )

23.61 +0.05 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 18.23 18.33 18.16 18.33 190,822 +0.10(+0.56%)
Apr 27, 2023 17.98 18.26 17.98 18.23 72,159 +0.27(+1.50%)
Apr 26, 2023 17.97 18.05 17.92 17.96 45,612 +0.07(+0.40%)
Apr 25, 2023 18.03 18.05 17.83 17.89 87,046 -0.18(-1.02%)
Apr 24, 2023 18.08 18.13 18.01 18.07 55,004 -0.04(-0.20%)
Apr 21, 2023 18.11 18.17 18.03 18.11 54,947 -0.01(-0.05%)
Apr 20, 2023 18.19 18.25 18.07 18.12 81,692 -0.14(-0.76%)
Apr 19, 2023 18.17 18.27 18.09 18.26 67,291 +0.06(+0.30%)
Apr 18, 2023 18.27 18.36 18.19 18.20 62,050 -0.05(-0.25%)
Apr 17, 2023 18.22 18.27 18.10 18.25 65,890 +0.07(+0.41%)
Apr 14, 2023 18.18 18.31 18.07 18.18 51,944 -0.06(-0.30%)
Apr 13, 2023 18.07 18.30 18.07 18.23 103,021 +0.08(+0.46%)
Apr 12, 2023 18.18 18.25 18.13 18.15 106,731 -0.06(-0.36%)
Apr 11, 2023 18.19 18.22 18.17 18.21 143,249 +0.04(+0.20%)
Apr 10, 2023 18.08 18.22 18.08 18.18 131,973 -0.03(-0.15%)
Apr 06, 2023 18.10 18.20 18.09 18.20 78,583 +0.06(+0.31%)
Apr 05, 2023 18.18 18.18 18.10 18.15 41,604 -0.03(-0.15%)
Apr 04, 2023 18.21 18.21 18.14 18.18 54,633 +0.04(+0.20%)
Apr 03, 2023 18.07 18.17 18.07 18.14 52,270 -0.03(-0.15%)
Mar 31, 2023 18.12 18.17 18.05 18.17 67,112 +0.06(+0.36%)
Mar 30, 2023 18.19 18.19 18.05 18.10 52,522 +0.07(+0.41%)
Mar 29, 2023 18.03 18.07 17.99 18.03 58,990 +0.13(+0.72%)
Mar 28, 2023 17.91 17.97 17.89 17.90 29,807 -0.08(-0.46%)
Mar 27, 2023 17.95 18.03 17.95 17.98 208,117 +0.04(+0.21%)
Mar 24, 2023 17.90 18.00 17.89 17.95 137,936 -0.05(-0.26%)
Mar 23, 2023 17.99 18.03 17.91 17.99 68,104 +0.06(+0.36%)
Mar 22, 2023 18.01 18.08 17.90 17.93 121,486 -0.02(-0.12%)
Mar 21, 2023 17.91 17.98 17.90 17.95 89,648 +0.07(+0.41%)
Mar 20, 2023 17.82 17.91 17.82 17.87 129,881 +0.01(+0.05%)
Mar 17, 2023 17.95 17.96 17.86 17.87 105,910 -0.03(-0.15%)
Mar 16, 2023 17.43 17.93 17.41 17.89 146,102 +0.47(+2.69%)
Mar 15, 2023 17.23 17.49 17.23 17.42 159,487 +0.05(+0.26%)
Mar 14, 2023 17.29 17.43 17.27 17.38 91,840 +0.17(+1.01%)
Mar 13, 2023 17.01 17.34 16.99 17.20 210,208 +0.01(+0.05%)
Mar 10, 2023 17.38 17.38 17.09 17.20 119,330 -0.16(-0.90%)
Mar 09, 2023 17.51 17.63 17.30 17.35 66,962 -0.17(-1.00%)
Mar 08, 2023 17.52 17.53 17.42 17.53 55,083 +0.09(+0.53%)
Mar 07, 2023 17.57 17.67 17.43 17.43 94,504 -0.19(-1.09%)
Mar 06, 2023 17.47 17.82 17.47 17.63 222,998 +0.00(+0.00%)
Mar 03, 2023 17.42 17.64 17.39 17.63 91,907 +0.21(+1.21%)
Mar 02, 2023 17.27 17.43 17.24 17.42 143,916 +0.10(+0.58%)
Mar 01, 2023 17.40 17.43 17.31 17.31 275,262 -0.13(-0.74%)
Feb 28, 2023 17.36 17.48 17.34 17.44 86,818 +0.06(+0.32%)
Feb 27, 2023 17.56 17.57 17.39 17.39 83,065 -0.02(-0.11%)
Feb 24, 2023 17.41 17.51 17.34 17.41 37,280 -0.11(-0.63%)
Feb 23, 2023 17.53 17.63 17.41 17.52 111,114 +0.09(+0.50%)
Feb 22, 2023 17.42 17.52 17.38 17.43 44,365 +0.00(+0.00%)
Feb 21, 2023 17.46 17.56 17.42 17.43 80,378 -0.14(-0.78%)
Feb 17, 2023 17.59 17.62 17.52 17.57 61,103 -0.05(-0.31%)
Feb 16, 2023 17.83 17.94 17.62 17.62 127,610 -0.36(-1.98%)
Feb 15, 2023 17.81 18.00 17.70 17.98 93,187 +0.16(+0.92%)
Feb 14, 2023 17.55 17.90 17.52 17.81 117,363 +0.14(+0.77%)
Feb 13, 2023 17.47 17.74 17.42 17.68 95,630 +0.21(+1.20%)
Feb 10, 2023 17.56 17.59 17.30 17.47 129,293 -0.13(-0.73%)
Feb 09, 2023 17.89 18.03 17.48 17.59 153,530 -0.16(-0.92%)
Feb 08, 2023 17.92 18.04 17.70 17.76 86,179 -0.26(-1.42%)
Feb 07, 2023 17.61 18.11 17.61 18.01 118,862 +0.36(+2.02%)
Feb 06, 2023 17.76 17.81 17.59 17.66 96,365 -0.16(-0.87%)
Feb 03, 2023 17.90 18.15 17.77 17.81 79,839 -0.34(-1.86%)
Feb 02, 2023 17.79 18.24 17.72 18.15 250,804 +0.60(+3.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.