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 (%)
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%)
Aug 01, 2023 20.50 20.64 20.50 20.60 44,883 +0.00(+0.00%)
Jul 31, 2023 20.62 20.69 20.60 20.60 77,210 -0.05(-0.23%)
Jul 28, 2023 20.67 20.68 20.55 20.64 77,208 +0.14(+0.69%)
Jul 27, 2023 20.64 20.67 20.41 20.50 63,642 +0.07(+0.33%)
Jul 26, 2023 20.41 20.53 20.40 20.43 100,701 -0.02(-0.09%)
Jul 25, 2023 20.50 20.51 20.42 20.45 78,369 +0.05(+0.23%)
Jul 24, 2023 20.35 20.46 20.35 20.40 127,526 +0.01(+0.05%)
Jul 21, 2023 20.43 20.51 20.38 20.40 74,885 -0.05(-0.23%)
Jul 20, 2023 20.77 20.80 20.37 20.44 79,269 -0.41(-1.99%)
Jul 19, 2023 20.88 20.99 20.81 20.86 63,799 -0.02(-0.09%)
Jul 18, 2023 20.69 20.94 20.53 20.88 86,146 +0.12(+0.59%)
Jul 17, 2023 20.72 20.76 20.66 20.75 140,989 +0.04(+0.18%)
Jul 14, 2023 20.69 20.72 20.66 20.72 66,984 +0.07(+0.32%)
Jul 13, 2023 20.55 20.71 20.55 20.65 94,901 +0.13(+0.64%)
Jul 12, 2023 20.30 20.56 20.30 20.52 65,632 +0.21(+1.02%)
Jul 11, 2023 20.27 20.37 20.23 20.31 43,475 +0.07(+0.33%)
Jul 10, 2023 20.23 20.32 20.18 20.24 75,806 -0.02(-0.09%)
Jul 07, 2023 20.29 20.41 20.26 20.26 70,932 -0.06(-0.28%)
Jul 06, 2023 20.31 20.32 20.24 20.32 28,044 -0.06(-0.28%)
Jul 05, 2023 20.34 20.43 20.27 20.38 51,442 +0.03(+0.14%)
Jul 03, 2023 20.30 20.39 20.30 20.35 37,518 +0.03(+0.14%)
Jun 30, 2023 20.20 20.37 20.20 20.32 83,086 +0.12(+0.61%)
Jun 29, 2023 20.22 20.23 20.10 20.20 40,800 -0.02(-0.09%)
Jun 28, 2023 20.18 20.26 20.09 20.22 53,819 +0.07(+0.33%)
Jun 27, 2023 20.07 20.20 20.02 20.15 51,663 +0.10(+0.52%)
Jun 26, 2023 20.20 20.25 20.01 20.05 81,624 -0.14(-0.70%)
Jun 23, 2023 20.08 20.20 20.08 20.19 52,915 -0.05(-0.23%)
Jun 22, 2023 20.09 20.27 20.07 20.23 65,489 +0.08(+0.38%)
Jun 21, 2023 20.18 20.22 20.08 20.16 65,447 -0.05(-0.23%)
Jun 20, 2023 20.17 20.26 20.11 20.21 71,878 -0.06(-0.28%)
Jun 16, 2023 20.28 20.33 20.23 20.26 98,131 -0.01(-0.05%)
Jun 15, 2023 19.95 20.33 19.87 20.27 115,870 +0.29(+1.45%)
Jun 14, 2023 19.86 20.03 19.79 19.98 124,560 +0.10(+0.52%)
Jun 13, 2023 19.70 19.90 19.70 19.88 104,138 +0.22(+1.14%)
Jun 12, 2023 19.45 19.69 19.43 19.65 106,159 +0.21(+1.06%)
Jun 09, 2023 19.28 19.58 19.28 19.45 60,144 +0.17(+0.87%)
Jun 08, 2023 19.04 19.34 19.04 19.28 145,606 +0.16(+0.83%)
Jun 07, 2023 19.44 19.57 19.06 19.12 69,741 -0.30(-1.54%)
Jun 06, 2023 19.44 19.48 19.37 19.42 67,355 -0.02(-0.10%)
Jun 05, 2023 19.40 19.58 19.36 19.44 85,679 +0.06(+0.29%)
Jun 02, 2023 19.29 19.49 19.29 19.38 67,068 +0.12(+0.63%)
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.