Skip to main content

Nationwide Risk-Managed Income ETF (NY: NUSI )

23.86 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 23.74 23.90 23.74 23.86 28,080 +0.00(+0.00%)
May 20, 2024 23.81 23.87 23.73 23.86 53,377 +0.16(+0.67%)
May 17, 2024 23.74 23.78 23.69 23.70 54,257 -0.05(-0.21%)
May 16, 2024 23.76 23.87 23.75 23.75 178,925 -0.01(-0.04%)
May 15, 2024 23.45 23.82 23.45 23.76 69,480 +0.33(+1.40%)
May 14, 2024 23.32 23.45 23.32 23.44 58,126 +0.05(+0.21%)
May 13, 2024 23.33 23.41 23.33 23.39 40,088 +0.05(+0.21%)
May 10, 2024 23.31 23.40 23.31 23.34 31,114 +0.04(+0.17%)
May 09, 2024 23.25 23.35 23.19 23.30 46,909 +0.03(+0.13%)
May 08, 2024 23.15 23.33 23.15 23.27 18,315 -0.02(-0.09%)
May 07, 2024 23.30 23.33 23.20 23.29 18,563 -0.01(-0.04%)
May 06, 2024 23.06 23.30 23.06 23.30 45,427 +0.14(+0.60%)
May 03, 2024 23.02 23.16 23.01 23.16 43,047 +0.36(+1.60%)
May 02, 2024 22.68 22.81 22.61 22.79 15,492 +0.23(+1.03%)
May 01, 2024 22.67 22.88 22.56 22.56 28,654 -0.20(-0.87%)
Apr 30, 2024 22.92 23.00 22.76 22.76 31,118 -0.17(-0.74%)
Apr 29, 2024 23.01 23.01 22.91 22.93 44,250 -0.05(-0.22%)
Apr 26, 2024 22.92 22.98 22.81 22.98 48,632 +0.29(+1.27%)
Apr 25, 2024 22.51 22.69 22.45 22.69 39,607 -0.02(-0.09%)
Apr 24, 2024 22.70 22.86 22.67 22.71 29,468 +0.08(+0.34%)
Apr 23, 2024 22.43 22.73 22.43 22.63 30,344 +0.22(+0.97%)
Apr 22, 2024 22.39 22.49 22.23 22.42 73,564 +0.13(+0.58%)
Apr 19, 2024 22.56 22.57 22.21 22.29 87,643 -0.40(-1.78%)
Apr 18, 2024 22.77 22.82 22.59 22.69 71,154 -0.08(-0.35%)
Apr 17, 2024 23.08 23.14 22.70 22.77 37,669 -0.18(-0.77%)
Apr 16, 2024 22.94 23.12 22.94 22.95 106,725 +0.00(+0.00%)
Apr 15, 2024 23.28 23.38 22.95 22.95 56,569 -0.27(-1.15%)
Apr 12, 2024 23.31 23.35 23.20 23.22 58,962 -0.23(-0.97%)
Apr 11, 2024 23.27 23.44 23.23 23.44 53,853 +0.22(+0.93%)
Apr 10, 2024 23.21 23.26 23.15 23.23 25,857 -0.05(-0.21%)
Apr 09, 2024 23.24 23.33 23.22 23.28 26,854 +0.00(+0.00%)
Apr 08, 2024 23.30 23.31 23.22 23.28 66,866 +0.04(+0.17%)
Apr 05, 2024 23.07 23.30 23.07 23.24 31,245 +0.16(+0.68%)
Apr 04, 2024 23.28 23.39 23.08 23.08 74,512 -0.18(-0.76%)
Apr 03, 2024 23.22 23.32 23.19 23.26 26,659 +0.03(+0.13%)
Apr 02, 2024 23.21 23.29 23.18 23.23 26,340 -0.09(-0.38%)
Apr 01, 2024 23.28 23.36 23.26 23.31 104,798 +0.01(+0.04%)
Mar 28, 2024 23.29 23.31 23.26 23.30 27,015 +0.05(+0.21%)
Mar 27, 2024 23.27 23.30 23.24 23.26 30,468 +0.01(+0.04%)
Mar 26, 2024 23.26 23.31 23.25 23.25 50,243 -0.05(-0.21%)
Mar 25, 2024 23.29 23.30 23.25 23.30 53,445 +0.01(+0.04%)
Mar 22, 2024 23.30 23.31 23.25 23.29 62,901 +0.01(+0.04%)
Mar 21, 2024 23.23 23.31 23.20 23.28 71,572 +0.11(+0.47%)
Mar 20, 2024 23.08 23.23 23.07 23.17 32,353 +0.11(+0.48%)
Mar 19, 2024 23.05 23.09 22.93 23.06 56,931 -0.01(-0.04%)
Mar 18, 2024 23.03 23.12 22.94 23.07 73,943 +0.16(+0.68%)
Mar 15, 2024 22.91 23.01 22.91 22.91 20,633 -0.13(-0.55%)
Mar 14, 2024 23.02 23.10 22.98 23.04 49,396 +0.02(+0.09%)
Mar 13, 2024 22.99 23.09 22.99 23.02 32,981 -0.03(-0.13%)
Mar 12, 2024 22.94 23.11 22.94 23.05 48,080 +0.12(+0.51%)
Mar 11, 2024 22.93 22.93 22.86 22.93 35,315 -0.07(-0.30%)
Mar 08, 2024 23.05 23.07 22.88 23.00 40,110 -0.01(-0.04%)
Mar 07, 2024 22.90 23.04 22.90 23.01 51,514 +0.16(+0.69%)
Mar 06, 2024 22.84 22.95 22.82 22.85 69,204 +0.08(+0.34%)
Mar 05, 2024 22.89 22.91 22.73 22.77 57,893 -0.17(-0.73%)
Mar 04, 2024 22.94 23.04 22.89 22.94 73,016 -0.05(-0.21%)
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.