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 31, 2023 20.23 20.29 20.20 20.20 78,727 -0.05(-0.23%)
Jul 28, 2023 20.27 20.28 20.15 20.24 78,726 +0.14(+0.69%)
Jul 27, 2023 20.24 20.27 20.01 20.11 64,893 +0.07(+0.32%)
Jul 26, 2023 20.02 20.13 20.00 20.04 102,680 -0.02(-0.09%)
Jul 25, 2023 20.10 20.11 20.03 20.06 79,909 +0.05(+0.23%)
Jul 24, 2023 19.96 20.07 19.96 20.01 130,032 +0.01(+0.05%)
Jul 21, 2023 20.04 20.11 19.98 20.00 76,357 -0.05(-0.23%)
Jul 20, 2023 20.37 20.40 19.97 20.05 80,827 -0.41(-1.99%)
Jul 19, 2023 20.47 20.58 20.41 20.46 65,053 -0.02(-0.09%)
Jul 18, 2023 20.29 20.54 20.13 20.47 87,839 +0.12(+0.59%)
Jul 17, 2023 20.32 20.36 20.26 20.35 143,761 +0.04(+0.18%)
Jul 14, 2023 20.29 20.32 20.26 20.32 68,301 +0.06(+0.32%)
Jul 13, 2023 20.15 20.31 20.15 20.25 96,766 +0.13(+0.64%)
Jul 12, 2023 19.91 20.16 19.91 20.12 66,922 +0.20(+1.02%)
Jul 11, 2023 19.88 19.97 19.84 19.92 44,330 +0.06(+0.33%)
Jul 10, 2023 19.84 19.93 19.79 19.85 77,296 -0.02(-0.09%)
Jul 07, 2023 19.90 20.02 19.87 19.87 72,327 -0.06(-0.28%)
Jul 06, 2023 19.92 19.93 19.85 19.93 28,596 -0.06(-0.28%)
Jul 05, 2023 19.95 20.03 19.88 19.98 52,453 +0.03(+0.14%)
Jul 03, 2023 19.91 20.00 19.91 19.96 38,256 +0.03(+0.14%)
Jun 30, 2023 19.81 19.98 19.81 19.93 84,719 +0.12(+0.61%)
Jun 29, 2023 19.83 19.84 19.72 19.81 41,602 -0.02(-0.09%)
Jun 28, 2023 19.79 19.87 19.71 19.83 54,876 +0.06(+0.33%)
Jun 27, 2023 19.69 19.81 19.63 19.76 52,678 +0.10(+0.52%)
Jun 26, 2023 19.81 19.86 19.62 19.66 83,228 -0.14(-0.70%)
Jun 23, 2023 19.70 19.81 19.70 19.80 53,955 -0.05(-0.23%)
Jun 22, 2023 19.71 19.88 19.68 19.84 66,776 +0.07(+0.38%)
Jun 21, 2023 19.79 19.83 19.70 19.77 66,734 -0.05(-0.23%)
Jun 20, 2023 19.78 19.87 19.72 19.82 73,291 -0.06(-0.28%)
Jun 16, 2023 19.89 19.94 19.84 19.87 100,060 -0.01(-0.05%)
Jun 15, 2023 19.57 19.94 19.49 19.88 118,147 +0.28(+1.45%)
Jun 14, 2023 19.48 19.64 19.41 19.60 127,009 +0.10(+0.52%)
Jun 13, 2023 19.32 19.51 19.32 19.49 106,185 +0.22(+1.14%)
Jun 12, 2023 19.07 19.31 19.05 19.27 108,245 +0.20(+1.06%)
Jun 09, 2023 18.91 19.20 18.91 19.07 61,326 +0.17(+0.87%)
Jun 08, 2023 18.67 18.97 18.67 18.91 148,468 +0.16(+0.83%)
Jun 07, 2023 19.06 19.19 18.70 18.75 71,111 -0.29(-1.54%)
Jun 06, 2023 19.06 19.11 18.99 19.04 68,679 -0.02(-0.10%)
Jun 05, 2023 19.03 19.20 18.99 19.06 87,363 +0.06(+0.29%)
Jun 02, 2023 18.92 19.11 18.92 19.01 68,386 +0.12(+0.63%)
Jun 01, 2023 18.81 18.93 18.80 18.89 65,763 +0.06(+0.34%)
May 31, 2023 18.77 18.89 18.77 18.82 103,201 -0.01(-0.05%)
May 30, 2023 18.88 18.93 18.83 18.83 63,506 +0.02(+0.10%)
May 26, 2023 18.79 18.87 18.72 18.82 115,095 +0.06(+0.29%)
May 25, 2023 18.79 18.79 18.66 18.76 54,694 +0.19(+1.04%)
May 24, 2023 18.55 18.60 18.50 18.57 46,754 -0.01(-0.03%)
May 23, 2023 18.61 18.69 18.57 18.57 84,913 -0.09(-0.49%)
May 22, 2023 18.58 18.71 18.58 18.66 82,866 +0.01(+0.05%)
May 19, 2023 18.66 18.69 18.64 18.66 46,929 -0.01(-0.05%)
May 18, 2023 18.33 18.70 18.33 18.66 58,437 +0.33(+1.79%)
May 17, 2023 18.28 18.37 18.28 18.34 56,960 +0.05(+0.25%)
May 16, 2023 18.20 18.33 18.20 18.29 36,941 +0.03(+0.15%)
May 15, 2023 18.16 18.30 18.16 18.26 62,141 +0.08(+0.45%)
May 12, 2023 18.22 18.25 18.14 18.18 44,634 -0.03(-0.15%)
May 11, 2023 18.13 18.25 18.10 18.21 93,812 +0.06(+0.35%)
May 10, 2023 18.01 18.19 18.01 18.14 62,362 +0.14(+0.76%)
May 09, 2023 17.98 18.08 17.98 18.01 43,105 -0.11(-0.60%)
May 08, 2023 18.04 18.12 18.01 18.12 90,240 +0.07(+0.40%)
May 05, 2023 17.83 18.08 17.81 18.04 96,254 +0.25(+1.38%)
May 04, 2023 17.76 17.84 17.74 17.80 62,561 -0.01(-0.05%)
May 03, 2023 17.90 17.98 17.81 17.81 57,652 -0.10(-0.56%)
May 02, 2023 17.98 18.01 17.82 17.91 83,841 -0.08(-0.46%)
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.