Skip to main content

Nationwide Risk-Managed Income ETF (NY: NUSI )

25.21 -0.04 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 21.67 21.67 21.49 21.54 78,495 -0.07(-0.31%)
Dec 28, 2023 21.58 21.66 21.58 21.61 96,556 +0.04(+0.18%)
Dec 27, 2023 21.53 21.61 21.50 21.57 78,573 +0.07(+0.31%)
Dec 26, 2023 21.45 21.54 21.41 21.50 97,461 +0.06(+0.27%)
Dec 22, 2023 21.56 21.56 21.45 21.45 51,816 +0.00(+0.00%)
Dec 21, 2023 21.36 21.45 21.35 21.45 47,056 +0.13(+0.63%)
Dec 20, 2023 21.46 21.56 21.31 21.31 101,990 -0.14(-0.65%)
Dec 19, 2023 21.39 21.50 21.35 21.45 94,167 +0.05(+0.22%)
Dec 18, 2023 21.30 21.49 21.30 21.40 67,344 +0.11(+0.54%)
Dec 15, 2023 21.26 21.35 21.24 21.29 105,625 -0.06(-0.27%)
Dec 14, 2023 21.26 21.40 21.14 21.34 168,539 +0.12(+0.59%)
Dec 13, 2023 21.16 21.26 21.16 21.22 44,827 +0.03(+0.13%)
Dec 12, 2023 21.04 21.19 21.04 21.19 86,803 +0.15(+0.73%)
Dec 11, 2023 20.89 21.08 20.89 21.04 85,673 +0.11(+0.50%)
Dec 08, 2023 20.80 20.93 20.77 20.93 48,918 +0.11(+0.50%)
Dec 07, 2023 20.66 20.87 20.64 20.83 53,081 +0.21(+1.02%)
Dec 06, 2023 20.70 20.73 20.54 20.62 54,213 -0.04(-0.18%)
Dec 05, 2023 20.51 20.70 20.48 20.66 52,052 +0.04(+0.19%)
Dec 04, 2023 20.59 20.63 20.42 20.62 42,287 -0.09(-0.42%)
Dec 01, 2023 20.62 20.79 20.57 20.70 39,140 +0.02(+0.09%)
Nov 30, 2023 20.70 20.81 20.59 20.69 85,523 -0.04(-0.18%)
Nov 29, 2023 20.79 20.92 20.72 20.72 54,258 -0.06(-0.28%)
Nov 28, 2023 20.76 20.81 20.69 20.78 49,613 +0.00(+0.00%)
Nov 27, 2023 20.73 20.82 20.69 20.78 42,875 +0.05(+0.23%)
Nov 24, 2023 20.68 20.78 20.63 20.73 32,381 +0.01(+0.04%)
Nov 22, 2023 20.64 20.82 20.62 20.73 31,024 +0.08(+0.39%)
Nov 21, 2023 20.67 20.68 20.49 20.65 43,378 -0.08(-0.37%)
Nov 20, 2023 20.60 20.73 20.56 20.72 50,248 +0.22(+1.06%)
Nov 17, 2023 20.52 20.58 20.22 20.50 55,371 -0.05(-0.24%)
Nov 16, 2023 20.46 20.56 20.38 20.55 69,827 +0.10(+0.47%)
Nov 15, 2023 20.51 20.64 20.46 20.46 62,349 -0.08(-0.37%)
Nov 14, 2023 20.31 20.54 20.25 20.53 85,509 +0.49(+2.46%)
Nov 13, 2023 20.02 20.15 19.94 20.04 61,496 -0.09(-0.42%)
Nov 10, 2023 19.80 20.13 19.79 20.12 37,060 +0.38(+1.92%)
Nov 09, 2023 19.90 19.94 19.64 19.74 36,039 -0.10(-0.53%)
Nov 08, 2023 19.79 19.90 19.79 19.85 37,240 +0.05(+0.24%)
Nov 07, 2023 19.65 19.91 19.59 19.80 42,792 +0.18(+0.92%)
Nov 06, 2023 19.58 19.71 19.55 19.62 36,291 +0.07(+0.34%)
Nov 03, 2023 19.43 19.64 19.42 19.55 47,868 +0.22(+1.12%)
Nov 02, 2023 19.12 19.36 19.12 19.34 45,995 +0.37(+1.96%)
Nov 01, 2023 18.75 19.08 18.69 18.97 57,980 +0.23(+1.22%)
Oct 31, 2023 18.60 18.75 18.54 18.74 40,643 +0.12(+0.66%)
Oct 30, 2023 18.48 18.76 18.48 18.61 87,936 +0.13(+0.72%)
Oct 27, 2023 18.57 18.69 18.42 18.48 63,539 +0.02(+0.10%)
Oct 26, 2023 18.62 18.67 18.36 18.46 46,547 -0.26(-1.37%)
Oct 25, 2023 19.08 19.08 18.67 18.72 33,293 -0.33(-1.74%)
Oct 24, 2023 18.90 19.07 18.88 19.05 40,294 +0.12(+0.65%)
Oct 23, 2023 18.84 19.10 18.75 18.93 40,743 +0.02(+0.10%)
Oct 20, 2023 19.14 19.14 18.86 18.91 31,515 -0.18(-0.94%)
Oct 19, 2023 19.26 19.35 19.01 19.09 24,645 -0.13(-0.69%)
Oct 18, 2023 19.35 19.43 19.16 19.22 27,707 -0.27(-1.40%)
Oct 17, 2023 19.46 19.57 19.32 19.49 31,049 -0.06(-0.29%)
Oct 16, 2023 19.37 19.62 19.37 19.55 34,716 +0.20(+1.02%)
Oct 13, 2023 19.60 19.65 19.31 19.35 33,423 -0.24(-1.20%)
Oct 12, 2023 19.66 19.78 19.47 19.59 36,569 -0.08(-0.43%)
Oct 11, 2023 19.58 19.67 19.53 19.67 38,972 +0.16(+0.82%)
Oct 10, 2023 19.42 19.65 19.42 19.51 42,156 +0.09(+0.49%)
Oct 09, 2023 19.13 19.47 19.11 19.42 48,947 +0.13(+0.68%)
Oct 06, 2023 18.97 19.38 18.88 19.29 62,456 +0.25(+1.34%)
Oct 05, 2023 19.00 19.09 18.90 19.03 20,804 -0.06(-0.30%)
Oct 04, 2023 18.89 19.11 18.88 19.09 43,566 +0.23(+1.20%)
Oct 03, 2023 19.12 19.13 18.81 18.86 24,993 -0.33(-1.72%)
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.