Skip to main content

Nationwide Risk-Managed Income ETF (NY: NUSI )

24.93 -0.14 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 19.57 19.70 19.57 19.64 27,162 +0.05(+0.24%)
Aug 30, 2023 19.49 19.65 19.49 19.60 51,901 +0.06(+0.28%)
Aug 29, 2023 19.36 19.58 19.36 19.54 70,763 +0.15(+0.76%)
Aug 28, 2023 19.37 19.49 19.29 19.39 83,108 +0.06(+0.33%)
Aug 25, 2023 19.28 19.35 19.10 19.33 55,479 +0.13(+0.67%)
Aug 24, 2023 19.37 19.45 19.17 19.20 53,347 -0.15(-0.76%)
Aug 23, 2023 19.26 19.40 19.17 19.35 34,654 +0.16(+0.85%)
Aug 22, 2023 19.28 19.34 19.18 19.18 48,497 -0.06(-0.29%)
Aug 21, 2023 19.08 19.27 19.08 19.24 47,716 +0.20(+1.06%)
Aug 18, 2023 18.91 19.11 18.83 19.04 55,187 -0.06(-0.29%)
Aug 17, 2023 19.26 19.29 19.06 19.09 77,495 -0.19(-1.00%)
Aug 16, 2023 19.40 19.49 19.25 19.29 72,351 -0.20(-1.04%)
Aug 15, 2023 19.55 19.62 19.42 19.49 50,408 -0.16(-0.80%)
Aug 14, 2023 19.40 19.66 19.40 19.64 101,048 +0.16(+0.80%)
Aug 11, 2023 19.56 19.56 19.42 19.49 63,525 -0.14(-0.70%)
Aug 10, 2023 19.62 19.83 19.56 19.62 37,858 +0.01(+0.05%)
Aug 09, 2023 19.72 19.75 19.54 19.62 52,218 -0.14(-0.70%)
Aug 08, 2023 19.72 19.75 19.62 19.75 36,234 -0.06(-0.28%)
Aug 07, 2023 19.74 19.86 19.74 19.81 76,655 +0.05(+0.23%)
Aug 04, 2023 19.75 19.90 19.70 19.76 46,368 +0.01(+0.05%)
Aug 03, 2023 19.67 19.84 19.67 19.75 75,411 -0.01(-0.05%)
Aug 02, 2023 19.85 19.87 19.75 19.76 70,188 -0.17(-0.88%)
Aug 01, 2023 19.85 19.98 19.85 19.94 46,364 +0.00(+0.00%)
Jul 31, 2023 19.96 20.03 19.94 19.94 79,757 -0.05(-0.23%)
Jul 28, 2023 20.01 20.02 19.89 19.98 79,756 +0.14(+0.69%)
Jul 27, 2023 19.98 20.01 19.75 19.85 65,742 +0.06(+0.33%)
Jul 26, 2023 19.76 19.87 19.74 19.78 104,023 -0.02(-0.09%)
Jul 25, 2023 19.84 19.85 19.77 19.80 80,955 +0.05(+0.23%)
Jul 24, 2023 19.70 19.81 19.70 19.75 131,734 +0.01(+0.05%)
Jul 21, 2023 19.78 19.85 19.73 19.74 77,356 -0.05(-0.23%)
Jul 20, 2023 20.11 20.13 19.72 19.79 81,885 -0.40(-1.99%)
Jul 19, 2023 20.21 20.32 20.15 20.19 65,905 -0.02(-0.09%)
Jul 18, 2023 20.03 20.27 19.87 20.21 88,989 +0.12(+0.59%)
Jul 17, 2023 20.05 20.10 20.00 20.09 145,642 +0.04(+0.18%)
Jul 14, 2023 20.03 20.05 20.00 20.05 69,195 +0.06(+0.32%)
Jul 13, 2023 19.89 20.05 19.89 19.99 98,032 +0.13(+0.64%)
Jul 12, 2023 19.65 19.90 19.65 19.86 67,798 +0.20(+1.02%)
Jul 11, 2023 19.63 19.72 19.58 19.66 44,910 +0.06(+0.33%)
Jul 10, 2023 19.58 19.67 19.53 19.60 78,307 -0.02(-0.09%)
Jul 07, 2023 19.64 19.76 19.62 19.62 73,273 -0.05(-0.28%)
Jul 06, 2023 19.66 19.67 19.59 19.67 28,970 -0.05(-0.28%)
Jul 05, 2023 19.69 19.78 19.62 19.73 53,140 +0.03(+0.14%)
Jul 03, 2023 19.65 19.74 19.65 19.70 38,756 +0.03(+0.14%)
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%)
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.