Skip to main content

Nationwide Risk-Managed Income ETF (NY: NUSI )

25.23 +0.06 (+0.24%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 22.98 23.06 22.93 22.96 735,663 -0.02(-0.11%)
Dec 30, 2021 23.02 23.02 22.95 22.98 396,358 +0.00(+0.00%)
Dec 29, 2021 22.98 23.01 22.90 22.98 469,750 +0.00(+0.00%)
Dec 28, 2021 23.02 23.05 22.93 22.98 623,732 +0.00(+0.00%)
Dec 27, 2021 23.01 23.01 22.91 22.98 607,884 +0.03(+0.14%)
Dec 23, 2021 22.92 23.02 22.85 22.95 489,518 +0.09(+0.40%)
Dec 22, 2021 22.78 22.89 22.73 22.86 703,011 +0.11(+0.50%)
Dec 21, 2021 22.80 22.89 22.59 22.74 526,632 +0.16(+0.69%)
Dec 20, 2021 22.61 22.63 22.46 22.59 758,786 -0.11(-0.47%)
Dec 17, 2021 22.55 22.74 22.55 22.69 435,631 +0.00(+0.00%)
Dec 16, 2021 23.29 23.32 22.59 22.69 512,184 -0.53(-2.29%)
Dec 15, 2021 22.79 23.27 22.50 23.23 1,663,763 +0.45(+1.97%)
Dec 14, 2021 22.87 22.92 22.56 22.78 751,696 -0.29(-1.24%)
Dec 13, 2021 23.30 23.36 23.00 23.06 617,405 -0.30(-1.29%)
Dec 10, 2021 23.33 23.39 23.09 23.36 389,988 +0.17(+0.74%)
Dec 09, 2021 23.40 23.46 23.09 23.19 599,349 -0.24(-1.01%)
Dec 08, 2021 23.36 23.44 23.27 23.43 386,579 +0.12(+0.53%)
Dec 07, 2021 23.00 23.42 22.96 23.31 657,795 +0.51(+2.22%)
Dec 06, 2021 22.63 22.82 22.47 22.80 697,982 +0.15(+0.65%)
Dec 03, 2021 23.09 23.10 22.53 22.65 913,046 -0.32(-1.39%)
Dec 02, 2021 23.00 23.07 22.75 22.97 570,572 +0.07(+0.32%)
Dec 01, 2021 23.42 23.54 22.88 22.90 626,521 -0.29(-1.27%)
Nov 30, 2021 23.37 23.57 23.09 23.19 767,091 -0.32(-1.36%)
Nov 29, 2021 23.32 23.54 23.32 23.51 684,484 +0.29(+1.27%)
Nov 26, 2021 23.43 23.43 23.13 23.22 449,827 -0.29(-1.25%)
Nov 24, 2021 23.50 23.51 23.22 23.51 336,058 +0.07(+0.31%)
Nov 23, 2021 23.45 23.53 23.20 23.44 703,161 -0.09(-0.38%)
Nov 22, 2021 23.76 23.91 23.42 23.53 915,984 -0.15(-0.62%)
Nov 19, 2021 23.57 23.72 23.57 23.68 683,620 +0.13(+0.55%)
Nov 18, 2021 23.42 23.58 23.33 23.55 610,101 +0.22(+0.94%)
Nov 17, 2021 23.36 23.42 23.26 23.33 437,993 +0.02(+0.07%)
Nov 16, 2021 23.12 23.33 23.07 23.31 504,196 +0.19(+0.81%)
Nov 15, 2021 23.27 23.27 23.01 23.12 682,543 -0.02(-0.07%)
Nov 12, 2021 23.01 23.17 22.87 23.14 584,044 +0.24(+1.03%)
Nov 11, 2021 23.01 23.03 22.89 22.90 546,459 +0.06(+0.25%)
Nov 10, 2021 23.07 22.85 813,459 -0.37(-1.61%)
Nov 09, 2021 23.44 23.44 23.10 23.22 1,025,892 -0.13(-0.56%)
Nov 08, 2021 23.48 23.48 23.29 23.35 732,460 -0.03(-0.14%)
Nov 05, 2021 23.40 23.50 23.29 23.38 660,457 +0.04(+0.17%)
Nov 04, 2021 23.06 23.41 23.05 23.34 726,058 +0.25(+1.09%)
Nov 03, 2021 22.85 23.09 22.80 23.09 737,889 +0.24(+1.07%)
Nov 02, 2021 22.84 22.85 22.79 22.85 426,899 +0.03(+0.14%)
Nov 01, 2021 22.79 22.82 22.73 22.82 588,703 +0.04(+0.18%)
Oct 29, 2021 22.69 22.77 22.69 22.77 469,645 +0.00(+0.00%)
Oct 28, 2021 22.72 22.77 22.66 22.77 423,803 +0.06(+0.25%)
Oct 27, 2021 22.69 22.73 22.64 22.72 484,080 +0.06(+0.25%)
Oct 26, 2021 22.67 22.66 524,218 +0.03(+0.14%)
Oct 25, 2021 22.63 22.64 22.48 22.63 632,396 +0.12(+0.54%)
Oct 22, 2021 22.58 22.60 22.43 22.51 581,759 -0.08(-0.36%)
Oct 21, 2021 22.53 22.59 22.48 22.59 292,764 +0.10(+0.43%)
Oct 20, 2021 22.54 22.59 22.47 22.49 711,657 -0.04(-0.18%)
Oct 19, 2021 22.52 22.54 22.46 22.53 562,190 +0.07(+0.32%)
Oct 18, 2021 22.26 22.46 22.21 22.46 799,029 +0.19(+0.83%)
Oct 15, 2021 22.30 22.30 22.18 22.27 1,264,598 +0.03(+0.15%)
Oct 14, 2021 22.05 22.24 21.99 22.24 426,770 +0.32(+1.47%)
Oct 13, 2021 21.97 21.97 21.82 21.92 407,259 +0.05(+0.22%)
Oct 12, 2021 22.01 22.01 21.83 21.87 371,378 -0.08(-0.37%)
Oct 11, 2021 22.07 22.12 21.90 21.95 529,993 -0.11(-0.51%)
Oct 08, 2021 22.26 22.26 22.01 22.06 352,288 -0.11(-0.51%)
Oct 07, 2021 22.19 22.26 22.10 22.18 469,110 +0.12(+0.55%)
Oct 06, 2021 21.99 22.05 21.90 22.05 339,811 +0.00(+0.00%)
Oct 05, 2021 21.99 22.07 21.91 22.05 504,061 +0.12(+0.55%)
Oct 04, 2021 22.14 22.14 21.89 21.93 721,888 -0.24(-1.09%)
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.