Skip to main content

Nationwide Risk-Managed Income ETF (NY: NUSI )

23.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 18.97 19.12 18.90 19.11 39,860 +0.13(+0.66%)
Oct 30, 2023 18.84 19.12 18.84 18.98 86,241 +0.14(+0.72%)
Oct 27, 2023 18.93 19.06 18.79 18.84 62,314 +0.02(+0.10%)
Oct 26, 2023 18.99 19.04 18.72 18.82 45,650 -0.26(-1.37%)
Oct 25, 2023 19.45 19.45 19.04 19.09 32,651 -0.34(-1.74%)
Oct 24, 2023 19.27 19.44 19.25 19.42 39,518 +0.12(+0.65%)
Oct 23, 2023 19.21 19.48 19.12 19.30 39,957 +0.02(+0.10%)
Oct 20, 2023 19.51 19.51 19.23 19.28 30,907 -0.18(-0.94%)
Oct 19, 2023 19.64 19.73 19.39 19.46 24,170 -0.13(-0.69%)
Oct 18, 2023 19.73 19.81 19.54 19.60 27,173 -0.28(-1.40%)
Oct 17, 2023 19.84 19.95 19.70 19.88 30,451 -0.06(-0.29%)
Oct 16, 2023 19.75 20.00 19.75 19.93 34,047 +0.20(+1.02%)
Oct 13, 2023 19.98 20.04 19.69 19.73 32,779 -0.24(-1.20%)
Oct 12, 2023 20.05 20.16 19.85 19.97 35,864 -0.09(-0.43%)
Oct 11, 2023 19.96 20.06 19.91 20.06 38,221 +0.16(+0.82%)
Oct 10, 2023 19.80 20.04 19.80 19.90 41,344 +0.10(+0.49%)
Oct 09, 2023 19.50 19.86 19.48 19.80 48,003 +0.13(+0.68%)
Oct 06, 2023 19.34 19.76 19.25 19.66 61,252 +0.26(+1.34%)
Oct 05, 2023 19.38 19.46 19.27 19.41 20,403 -0.06(-0.30%)
Oct 04, 2023 19.26 19.48 19.25 19.46 42,726 +0.23(+1.20%)
Oct 03, 2023 19.49 19.51 19.18 19.23 24,512 -0.34(-1.72%)
Oct 02, 2023 19.39 19.58 19.39 19.57 39,336 +0.19(+0.99%)
Sep 29, 2023 19.56 19.62 19.37 19.38 20,144 -0.05(-0.25%)
Sep 28, 2023 19.30 19.48 19.23 19.42 53,246 +0.09(+0.45%)
Sep 27, 2023 19.33 19.38 19.16 19.34 35,805 +0.03(+0.15%)
Sep 26, 2023 19.43 19.43 19.23 19.31 38,987 -0.21(-1.08%)
Sep 25, 2023 19.37 19.52 19.44 19.52 54,028 +0.09(+0.45%)
Sep 22, 2023 19.63 19.65 19.42 19.43 73,543 -0.06(-0.30%)
Sep 21, 2023 19.58 19.64 19.45 19.49 36,712 -0.31(-1.55%)
Sep 20, 2023 20.10 20.10 19.76 19.80 40,532 -0.14(-0.69%)
Sep 19, 2023 19.97 20.00 19.84 19.94 39,518 -0.11(-0.52%)
Sep 18, 2023 19.96 20.06 19.96 20.04 40,424 +0.02(+0.10%)
Sep 15, 2023 20.21 20.21 19.95 20.02 80,487 -0.28(-1.36%)
Sep 14, 2023 20.09 20.30 20.09 20.30 66,902 +0.30(+1.48%)
Sep 13, 2023 19.94 20.18 19.94 20.00 30,678 +0.02(+0.10%)
Sep 12, 2023 20.13 20.21 19.98 19.99 25,862 -0.21(-1.04%)
Sep 11, 2023 20.08 20.27 20.04 20.20 65,748 +0.15(+0.76%)
Sep 08, 2023 19.97 20.14 19.96 20.04 119,505 +0.05(+0.24%)
Sep 07, 2023 19.93 20.00 19.82 20.00 29,386 -0.11(-0.52%)
Sep 06, 2023 20.32 20.32 20.02 20.10 30,667 -0.22(-1.08%)
Sep 05, 2023 20.23 20.36 20.17 20.32 41,810 +0.04(+0.19%)
Sep 01, 2023 20.33 20.35 20.24 20.28 38,768 -0.01(-0.05%)
Aug 31, 2023 20.21 20.35 20.21 20.29 26,294 +0.05(+0.24%)
Aug 30, 2023 20.14 20.30 20.14 20.24 50,242 +0.06(+0.28%)
Aug 29, 2023 20.00 20.22 20.00 20.19 68,502 +0.15(+0.76%)
Aug 28, 2023 20.01 20.14 19.93 20.03 80,452 +0.07(+0.34%)
Aug 25, 2023 19.92 19.98 19.73 19.97 53,706 +0.13(+0.67%)
Aug 24, 2023 20.01 20.10 19.80 19.83 51,642 -0.15(-0.76%)
Aug 23, 2023 19.90 20.04 19.80 19.99 33,546 +0.17(+0.85%)
Aug 22, 2023 19.91 19.97 19.82 19.82 46,948 -0.06(-0.29%)
Aug 21, 2023 19.71 19.91 19.71 19.87 46,191 +0.21(+1.06%)
Aug 18, 2023 19.53 19.74 19.46 19.67 53,425 -0.06(-0.29%)
Aug 17, 2023 19.89 19.93 19.68 19.72 75,019 -0.20(-1.00%)
Aug 16, 2023 20.04 20.13 19.89 19.92 70,039 -0.21(-1.04%)
Aug 15, 2023 20.20 20.27 20.06 20.13 48,798 -0.16(-0.80%)
Aug 14, 2023 20.04 20.31 20.04 20.29 97,820 +0.16(+0.80%)
Aug 11, 2023 20.21 20.21 20.06 20.13 61,495 -0.14(-0.70%)
Aug 10, 2023 20.27 20.49 20.21 20.27 36,648 +0.01(+0.05%)
Aug 09, 2023 20.37 20.41 20.19 20.26 50,550 -0.14(-0.70%)
Aug 08, 2023 20.37 20.41 20.27 20.41 35,076 -0.06(-0.28%)
Aug 07, 2023 20.39 20.52 20.39 20.46 74,207 +0.05(+0.23%)
Aug 04, 2023 20.41 20.56 20.35 20.41 44,887 +0.01(+0.05%)
Aug 03, 2023 20.32 20.49 20.32 20.41 73,002 -0.01(-0.05%)
Aug 02, 2023 20.50 20.53 20.40 20.41 67,946 -0.18(-0.88%)
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.