Skip to main content

Nationwide Risk-Managed Income ETF (NY: NUSI )

25.16 -0.01 (-0.04%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 21.73 21.73 21.47 21.54 182,925 -0.12(-0.58%)
Apr 29, 2021 21.70 21.70 21.44 21.66 167,827 +0.12(+0.56%)
Apr 28, 2021 21.64 21.66 21.53 21.54 158,415 -0.05(-0.23%)
Apr 27, 2021 21.70 21.75 21.57 21.59 114,172 -0.09(-0.40%)
Apr 26, 2021 21.62 21.69 21.54 21.68 150,339 +0.10(+0.47%)
Apr 23, 2021 21.41 21.63 21.39 21.58 99,405 +0.22(+1.02%)
Apr 22, 2021 21.59 21.61 21.33 21.36 142,301 -0.23(-1.05%)
Apr 21, 2021 21.46 21.58 21.33 21.58 181,648 +0.15(+0.69%)
Apr 20, 2021 21.54 21.58 21.34 21.44 150,066 -0.05(-0.22%)
Apr 19, 2021 21.61 21.65 21.44 21.48 213,330 -0.18(-0.82%)
Apr 16, 2021 21.71 21.71 21.58 21.66 149,312 +0.07(+0.32%)
Apr 15, 2021 21.48 21.63 21.48 21.59 180,242 +0.27(+1.27%)
Apr 14, 2021 21.64 21.64 21.24 21.32 142,521 -0.24(-1.12%)
Apr 13, 2021 21.35 21.56 21.25 21.56 123,902 +0.29(+1.35%)
Apr 12, 2021 21.34 21.34 21.20 21.27 177,766 -0.06(-0.29%)
Apr 09, 2021 21.13 21.34 21.06 21.34 107,406 +0.16(+0.73%)
Apr 08, 2021 21.06 21.21 21.06 21.18 219,080 +0.19(+0.91%)
Apr 07, 2021 20.92 21.06 20.87 20.99 152,912 +0.08(+0.39%)
Apr 06, 2021 20.99 21.09 20.91 20.91 140,643 -0.05(-0.26%)
Apr 05, 2021 20.95 20.99 20.94 20.96 136,925 +0.08(+0.37%)
Apr 01, 2021 20.85 20.93 20.85 20.89 136,418 +0.08(+0.40%)
Mar 31, 2021 20.73 20.85 20.73 20.80 190,921 +0.12(+0.57%)
Mar 30, 2021 20.77 20.77 20.61 20.68 82,997 -0.04(-0.19%)
Mar 29, 2021 20.72 20.73 20.61 20.72 129,744 +0.00(+0.00%)
Mar 26, 2021 20.69 20.75 20.55 20.72 102,765 +0.14(+0.68%)
Mar 25, 2021 20.60 20.68 20.49 20.58 248,770 -0.02(-0.08%)
Mar 24, 2021 20.77 20.82 20.60 20.60 125,188 -0.11(-0.55%)
Mar 23, 2021 20.79 20.80 20.67 20.71 154,400 -0.02(-0.10%)
Mar 22, 2021 20.76 20.80 20.61 20.73 161,557 +0.12(+0.60%)
Mar 19, 2021 20.61 20.70 20.54 20.61 166,771 +0.02(+0.07%)
Mar 18, 2021 21.04 21.04 20.59 20.60 159,483 -0.43(-2.05%)
Mar 17, 2021 21.01 21.06 20.79 21.03 149,694 +0.08(+0.40%)
Mar 16, 2021 21.01 21.15 20.90 20.94 110,901 +0.07(+0.33%)
Mar 15, 2021 20.84 20.88 20.77 20.87 183,413 +0.03(+0.15%)
Mar 12, 2021 20.88 20.92 20.73 20.84 138,868 -0.12(-0.59%)
Mar 11, 2021 20.91 21.04 20.86 20.97 190,052 +0.19(+0.93%)
Mar 10, 2021 20.97 20.97 20.77 20.77 356,493 -0.12(-0.55%)
Mar 09, 2021 20.79 20.89 20.67 20.89 113,776 +0.22(+1.08%)
Mar 08, 2021 20.88 20.88 20.62 20.67 182,043 -0.12(-0.59%)
Mar 05, 2021 20.89 20.89 20.65 20.79 224,136 +0.10(+0.48%)
Mar 04, 2021 20.77 20.92 20.64 20.69 264,053 -0.12(-0.59%)
Mar 03, 2021 21.08 21.08 20.81 20.81 201,738 -0.27(-1.28%)
Mar 02, 2021 21.32 21.34 21.07 21.08 264,457 -0.16(-0.76%)
Mar 01, 2021 21.19 21.26 21.10 21.24 190,195 +0.21(+0.99%)
Feb 26, 2021 21.06 21.21 20.99 21.04 172,092 +0.01(+0.04%)
Feb 25, 2021 21.28 21.29 21.01 21.03 222,738 -0.25(-1.19%)
Feb 24, 2021 21.19 21.31 21.11 21.28 355,896 +0.09(+0.40%)
Feb 23, 2021 21.17 21.29 20.99 21.20 528,213 -0.11(-0.50%)
Feb 22, 2021 21.43 21.49 21.27 21.30 251,894 -0.20(-0.91%)
Feb 19, 2021 21.55 21.59 21.46 21.50 157,806 +0.04(+0.20%)
Feb 18, 2021 21.36 21.56 21.26 21.46 178,197 -0.13(-0.60%)
Feb 17, 2021 21.69 21.69 21.36 21.59 237,996 -0.15(-0.70%)
Feb 16, 2021 21.81 21.86 21.64 21.74 281,210 +0.04(+0.18%)
Feb 12, 2021 21.49 21.72 21.49 21.70 157,545 +0.07(+0.34%)
Feb 11, 2021 21.72 21.72 21.51 21.63 188,645 +0.13(+0.59%)
Feb 10, 2021 21.66 21.71 21.33 21.50 375,236 -0.07(-0.32%)
Feb 09, 2021 21.54 21.66 21.54 21.57 173,590 +0.01(+0.04%)
Feb 08, 2021 21.57 21.59 21.46 21.56 157,599 +0.15(+0.68%)
Feb 05, 2021 21.43 21.52 21.34 21.42 199,086 +0.08(+0.36%)
Feb 04, 2021 21.30 21.37 21.30 21.34 159,543 +0.05(+0.22%)
Feb 03, 2021 21.35 21.36 21.29 21.30 156,784 -0.01(-0.04%)
Feb 02, 2021 21.30 21.33 21.26 21.30 156,991 +0.11(+0.54%)
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.