Skip to main content

Nationwide Risk-Managed Income ETF (NY: NUSI )

25.23 +0.06 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 17.11 17.37 17.06 17.31 248,371 +0.28(+1.67%)
Jul 28, 2022 16.79 17.05 16.66 17.02 341,693 +0.13(+0.76%)
Jul 27, 2022 16.86 16.95 16.83 16.89 293,713 +0.11(+0.67%)
Jul 26, 2022 16.77 16.84 16.72 16.78 192,290 -0.09(-0.51%)
Jul 25, 2022 16.87 16.91 16.81 16.87 157,826 -0.03(-0.20%)
Jul 22, 2022 16.99 16.99 16.83 16.90 125,561 -0.01(-0.05%)
Jul 21, 2022 16.89 16.93 16.81 16.91 210,375 +0.03(+0.15%)
Jul 20, 2022 16.87 16.90 16.82 16.89 95,010 +0.07(+0.39%)
Jul 19, 2022 16.90 16.90 16.75 16.82 163,751 +0.13(+0.77%)
Jul 18, 2022 16.70 16.90 16.68 16.69 164,898 -0.03(-0.20%)
Jul 15, 2022 16.82 16.84 16.68 16.72 138,934 +0.04(+0.26%)
Jul 14, 2022 16.58 16.71 16.31 16.68 133,308 +0.03(+0.15%)
Jul 13, 2022 16.37 16.75 16.31 16.66 67,321 -0.01(-0.05%)
Jul 12, 2022 16.78 16.99 16.55 16.67 148,856 -0.15(-0.86%)
Jul 11, 2022 17.14 17.14 16.78 16.81 141,956 -0.38(-2.19%)
Jul 08, 2022 17.02 17.26 16.93 17.19 81,320 +0.04(+0.25%)
Jul 07, 2022 16.76 17.19 16.76 17.14 149,728 +0.36(+2.14%)
Jul 06, 2022 16.64 16.92 16.64 16.78 124,999 +0.11(+0.67%)
Jul 05, 2022 16.29 16.72 16.16 16.67 248,577 +0.24(+1.46%)
Jul 01, 2022 16.37 16.47 16.19 16.43 212,057 +0.02(+0.10%)
Jun 30, 2022 16.57 16.57 16.19 16.42 203,852 -0.18(-1.08%)
Jun 29, 2022 16.67 16.67 16.44 16.60 120,050 +0.00(+0.00%)
Jun 28, 2022 17.10 17.22 16.56 16.60 441,928 -0.45(-2.66%)
Jun 27, 2022 17.20 17.23 17.02 17.05 226,267 -0.07(-0.40%)
Jun 24, 2022 17.12 17.14 17.08 17.12 170,564 +0.09(+0.50%)
Jun 23, 2022 17.05 17.09 16.98 17.03 184,393 +0.02(+0.10%)
Jun 22, 2022 16.86 17.05 16.86 17.02 139,183 +0.03(+0.15%)
Jun 21, 2022 16.93 17.04 16.93 16.99 150,481 +0.08(+0.50%)
Jun 17, 2022 16.94 16.96 16.82 16.91 262,968 +0.07(+0.40%)
Jun 16, 2022 17.01 17.01 16.79 16.84 431,793 -0.44(-2.56%)
Jun 15, 2022 17.19 17.49 17.08 17.28 223,341 +0.14(+0.84%)
Jun 14, 2022 17.17 17.23 17.05 17.13 453,841 -0.01(-0.05%)
Jun 13, 2022 17.21 17.39 17.12 17.14 432,112 -0.56(-3.17%)
Jun 10, 2022 18.14 18.14 17.70 17.70 337,932 -0.59(-3.21%)
Jun 09, 2022 18.69 18.82 18.27 18.29 205,779 -0.44(-2.36%)
Jun 08, 2022 18.90 18.98 18.72 18.73 180,749 -0.14(-0.72%)
Jun 07, 2022 18.69 18.92 18.57 18.87 211,305 +0.10(+0.54%)
Jun 06, 2022 18.83 19.04 18.69 18.77 405,453 +0.04(+0.23%)
Jun 03, 2022 19.04 19.04 18.66 18.72 258,358 -0.42(-2.18%)
Jun 02, 2022 19.00 19.16 19.00 19.14 154,407 +0.11(+0.58%)
Jun 01, 2022 19.10 19.12 19.01 19.03 144,899 -0.03(-0.18%)
May 31, 2022 18.99 19.11 18.99 19.06 248,124 +0.01(+0.04%)
May 27, 2022 19.05 19.07 19.00 19.05 182,023 +0.13(+0.67%)
May 26, 2022 18.88 18.98 18.83 18.93 331,721 +0.09(+0.50%)
May 25, 2022 18.71 18.85 18.70 18.83 150,687 +0.09(+0.48%)
May 24, 2022 18.74 18.79 18.68 18.74 229,709 -0.08(-0.40%)
May 23, 2022 18.82 18.87 18.76 18.82 237,980 +0.03(+0.18%)
May 20, 2022 18.86 18.88 18.64 18.79 309,459 -0.03(-0.13%)
May 19, 2022 18.76 18.85 18.76 18.81 152,776 +0.00(+0.00%)
May 18, 2022 18.74 18.85 18.69 18.81 357,468 -0.01(-0.04%)
May 17, 2022 18.83 18.85 18.81 18.82 160,671 +0.02(+0.09%)
May 16, 2022 18.88 18.88 18.78 18.80 228,978 -0.06(-0.31%)
May 13, 2022 18.96 18.98 18.82 18.86 199,865 +0.04(+0.22%)
May 12, 2022 18.65 18.86 18.65 18.82 310,547 -0.03(-0.18%)
May 11, 2022 18.81 18.87 18.78 18.85 275,089 +0.02(+0.09%)
May 10, 2022 18.78 18.91 18.78 18.84 294,979 +0.02(+0.09%)
May 09, 2022 18.66 18.90 18.65 18.82 404,010 -0.07(-0.36%)
May 06, 2022 18.97 18.97 18.85 18.89 429,100 -0.14(-0.71%)
May 05, 2022 19.21 19.21 18.95 19.02 204,592 -0.24(-1.23%)
May 04, 2022 19.08 19.31 18.97 19.26 159,220 +0.14(+0.75%)
May 03, 2022 19.11 19.15 19.03 19.12 194,131 +0.03(+0.18%)
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.