Skip to main content

Nationwide Risk-Managed Income ETF (NY: NUSI )

24.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 19.55 19.72 19.55 19.67 85,828 +0.12(+0.61%)
Jun 29, 2023 19.57 19.58 19.46 19.55 42,147 -0.02(-0.09%)
Jun 28, 2023 19.53 19.62 19.45 19.57 55,595 +0.06(+0.33%)
Jun 27, 2023 19.43 19.55 19.38 19.51 53,367 +0.10(+0.52%)
Jun 26, 2023 19.55 19.61 19.37 19.41 84,317 -0.14(-0.70%)
Jun 23, 2023 19.44 19.55 19.44 19.54 54,661 -0.05(-0.23%)
Jun 22, 2023 19.45 19.63 19.42 19.59 67,650 +0.07(+0.37%)
Jun 21, 2023 19.53 19.57 19.44 19.52 67,605 -0.05(-0.23%)
Jun 20, 2023 19.52 19.62 19.47 19.56 74,248 -0.05(-0.28%)
Jun 16, 2023 19.63 19.68 19.59 19.62 101,367 -0.01(-0.05%)
Jun 15, 2023 19.32 19.68 19.23 19.62 119,691 +0.28(+1.45%)
Jun 14, 2023 19.23 19.39 19.16 19.34 128,668 +0.10(+0.52%)
Jun 13, 2023 19.07 19.26 19.07 19.24 107,572 +0.22(+1.14%)
Jun 12, 2023 18.83 19.06 18.81 19.03 109,659 +0.20(+1.06%)
Jun 09, 2023 18.66 18.95 18.66 18.83 62,127 +0.16(+0.87%)
Jun 08, 2023 18.43 18.73 18.43 18.66 150,408 +0.15(+0.83%)
Jun 07, 2023 18.82 18.94 18.45 18.51 72,041 -0.29(-1.54%)
Jun 06, 2023 18.82 18.86 18.75 18.80 69,576 -0.02(-0.10%)
Jun 05, 2023 18.78 18.96 18.74 18.82 88,504 +0.05(+0.29%)
Jun 02, 2023 18.67 18.87 18.67 18.76 69,279 +0.12(+0.63%)
Jun 01, 2023 18.56 18.69 18.55 18.64 66,622 +0.06(+0.34%)
May 31, 2023 18.53 18.64 18.53 18.58 104,549 -0.01(-0.05%)
May 30, 2023 18.64 18.68 18.58 18.59 64,336 +0.02(+0.10%)
May 26, 2023 18.55 18.63 18.48 18.57 116,599 +0.05(+0.29%)
May 25, 2023 18.55 18.55 18.42 18.52 55,408 +0.19(+1.04%)
May 24, 2023 18.31 18.36 18.26 18.33 47,365 -0.01(-0.03%)
May 23, 2023 18.37 18.45 18.33 18.33 86,022 -0.09(-0.49%)
May 22, 2023 18.34 18.47 18.34 18.42 83,948 +0.01(+0.05%)
May 19, 2023 18.42 18.45 18.40 18.41 47,541 -0.01(-0.05%)
May 18, 2023 18.09 18.46 18.09 18.42 59,200 +0.32(+1.79%)
May 17, 2023 18.05 18.14 18.05 18.10 57,704 +0.04(+0.25%)
May 16, 2023 17.96 18.09 17.96 18.05 37,423 +0.03(+0.15%)
May 15, 2023 17.93 18.06 17.93 18.03 62,952 +0.08(+0.45%)
May 12, 2023 17.98 18.01 17.91 17.95 45,217 -0.03(-0.15%)
May 11, 2023 17.89 18.02 17.87 17.97 95,037 +0.06(+0.35%)
May 10, 2023 17.78 17.96 17.78 17.91 63,176 +0.14(+0.76%)
May 09, 2023 17.75 17.85 17.75 17.78 43,668 -0.11(-0.60%)
May 08, 2023 17.81 17.88 17.78 17.88 91,418 +0.07(+0.40%)
May 05, 2023 17.60 17.85 17.58 17.81 97,511 +0.24(+1.38%)
May 04, 2023 17.53 17.61 17.51 17.57 63,378 -0.01(-0.05%)
May 03, 2023 17.67 17.75 17.58 17.58 58,405 -0.10(-0.56%)
May 02, 2023 17.75 17.78 17.59 17.68 84,936 -0.08(-0.46%)
May 01, 2023 17.75 17.78 17.71 17.76 74,257 +0.01(+0.05%)
Apr 28, 2023 17.65 17.75 17.58 17.75 197,113 +0.10(+0.56%)
Apr 27, 2023 17.41 17.68 17.41 17.65 74,538 +0.26(+1.50%)
Apr 26, 2023 17.40 17.48 17.35 17.39 47,116 +0.07(+0.40%)
Apr 25, 2023 17.45 17.48 17.26 17.32 89,917 -0.18(-1.02%)
Apr 24, 2023 17.51 17.55 17.43 17.50 56,818 -0.04(-0.20%)
Apr 21, 2023 17.53 17.59 17.45 17.53 56,759 -0.01(-0.05%)
Apr 20, 2023 17.61 17.67 17.49 17.54 84,387 -0.13(-0.76%)
Apr 19, 2023 17.59 17.69 17.52 17.68 69,510 +0.05(+0.30%)
Apr 18, 2023 17.69 17.78 17.61 17.62 64,097 -0.04(-0.25%)
Apr 17, 2023 17.64 17.68 17.52 17.67 68,063 +0.07(+0.41%)
Apr 14, 2023 17.60 17.72 17.50 17.60 53,658 -0.05(-0.30%)
Apr 13, 2023 17.50 17.71 17.49 17.65 106,419 +0.08(+0.46%)
Apr 12, 2023 17.60 17.67 17.55 17.57 110,251 -0.06(-0.36%)
Apr 11, 2023 17.61 17.64 17.59 17.63 147,973 +0.04(+0.20%)
Apr 10, 2023 17.51 17.64 17.51 17.60 136,325 -0.03(-0.15%)
Apr 06, 2023 17.52 17.62 17.52 17.62 81,174 +0.05(+0.31%)
Apr 05, 2023 17.60 17.60 17.52 17.57 42,976 -0.03(-0.15%)
Apr 04, 2023 17.63 17.63 17.56 17.60 56,435 +0.04(+0.20%)
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.