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 (%)
Nov 30, 2020 20.39 20.40 20.25 20.36 141,102 +0.02(+0.11%)
Nov 27, 2020 20.35 20.37 20.32 20.34 54,799 +0.05(+0.22%)
Nov 25, 2020 20.29 20.31 20.24 20.29 104,701 +0.06(+0.28%)
Nov 24, 2020 20.15 20.24 20.13 20.24 130,044 +0.09(+0.45%)
Nov 23, 2020 20.13 20.19 20.06 20.15 49,616 +0.01(+0.04%)
Nov 20, 2020 20.28 20.28 20.14 20.14 134,292 -0.07(-0.37%)
Nov 19, 2020 20.01 20.22 20.01 20.21 60,047 +0.16(+0.79%)
Nov 18, 2020 20.11 20.19 20.06 20.06 87,760 -0.08(-0.37%)
Nov 17, 2020 20.25 20.25 20.09 20.13 69,285 +0.02(+0.07%)
Nov 16, 2020 20.22 20.24 20.05 20.12 63,358 +0.10(+0.49%)
Nov 13, 2020 20.00 20.05 19.97 20.02 54,356 +0.04(+0.23%)
Nov 12, 2020 20.00 20.05 19.93 19.97 36,101 -0.01(-0.08%)
Nov 11, 2020 19.97 19.99 19.91 19.99 62,599 +0.15(+0.76%)
Nov 10, 2020 20.06 20.06 19.74 19.84 122,647 -0.08(-0.38%)
Nov 09, 2020 20.10 20.63 19.91 19.91 830,903 -0.14(-0.67%)
Nov 06, 2020 20.15 20.15 19.91 20.05 61,950 +0.01(+0.04%)
Nov 05, 2020 20.35 20.35 19.99 20.04 94,555 +0.12(+0.60%)
Nov 04, 2020 20.09 20.09 19.84 19.92 163,530 +0.17(+0.87%)
Nov 03, 2020 19.67 19.77 19.67 19.75 46,227 +0.05(+0.27%)
Nov 02, 2020 19.80 19.86 19.63 19.70 77,288 +0.02(+0.10%)
Oct 30, 2020 19.70 19.75 19.60 19.68 102,318 -0.10(-0.51%)
Oct 29, 2020 19.76 19.82 19.72 19.78 52,581 +0.11(+0.53%)
Oct 28, 2020 19.82 19.82 19.67 19.67 244,167 -0.18(-0.91%)
Oct 27, 2020 19.85 19.88 19.82 19.85 112,932 +0.05(+0.23%)
Oct 26, 2020 19.81 19.88 19.78 19.81 42,673 -0.03(-0.15%)
Oct 23, 2020 19.94 19.94 19.79 19.84 79,403 -0.06(-0.30%)
Oct 22, 2020 20.04 20.04 19.84 19.90 50,670 +0.01(+0.08%)
Oct 21, 2020 19.97 19.97 19.88 19.88 61,558 -0.01(-0.07%)
Oct 20, 2020 19.96 19.96 19.85 19.90 56,040 +0.02(+0.11%)
Oct 19, 2020 20.05 20.05 19.85 19.87 47,807 -0.02(-0.11%)
Oct 16, 2020 19.94 19.99 19.89 19.90 96,950 -0.05(-0.24%)
Oct 15, 2020 19.78 19.95 19.68 19.94 308,858 -0.16(-0.80%)
Oct 14, 2020 20.35 20.35 19.97 20.11 55,299 -0.15(-0.74%)
Oct 13, 2020 20.25 20.40 20.15 20.25 57,885 +0.02(+0.11%)
Oct 12, 2020 19.82 20.38 19.81 20.23 156,435 +0.57(+2.92%)
Oct 09, 2020 19.48 19.66 19.47 19.66 110,091 +0.31(+1.58%)
Oct 08, 2020 19.52 19.52 19.29 19.35 223,226 +0.04(+0.19%)
Oct 07, 2020 19.28 19.39 19.25 19.31 99,479 +0.09(+0.47%)
Oct 06, 2020 19.37 19.37 19.18 19.23 40,465 -0.02(-0.12%)
Oct 05, 2020 19.24 19.28 19.16 19.25 83,421 +0.09(+0.49%)
Oct 02, 2020 19.14 19.28 19.11 19.15 103,654 -0.12(-0.60%)
Oct 01, 2020 19.42 19.42 19.24 19.27 74,136 +0.01(+0.08%)
Sep 30, 2020 19.20 19.28 19.19 19.26 37,270 +0.07(+0.35%)
Sep 29, 2020 19.16 19.21 19.14 19.19 20,032 +0.03(+0.16%)
Sep 28, 2020 19.20 19.20 19.11 19.16 75,651 +0.06(+0.31%)
Sep 25, 2020 19.08 19.13 18.96 19.10 67,851 +0.10(+0.51%)
Sep 24, 2020 18.98 19.05 18.90 19.00 44,068 +0.04(+0.24%)
Sep 23, 2020 19.24 19.24 18.92 18.96 97,864 -0.17(-0.87%)
Sep 22, 2020 19.03 19.13 18.97 19.12 63,481 +0.16(+0.82%)
Sep 21, 2020 18.89 18.99 18.86 18.97 107,049 +0.01(+0.08%)
Sep 18, 2020 19.05 19.06 18.89 18.95 213,513 -0.07(-0.35%)
Sep 17, 2020 18.94 19.16 18.82 19.02 179,065 -0.32(-1.65%)
Sep 16, 2020 19.74 19.74 19.33 19.34 182,021 -0.33(-1.70%)
Sep 15, 2020 19.65 19.74 19.56 19.67 85,208 +0.21(+1.10%)
Sep 14, 2020 19.37 19.57 19.34 19.46 84,727 -0.02(-0.11%)
Sep 10, 2020 19.48 19.48 19.48 0 -0.30(-1.54%)
Sep 09, 2020 19.63 19.89 19.58 19.78 182,357 +0.25(+1.29%)
Sep 08, 2020 20.01 20.03 19.49 19.53 108,084 -0.67(-3.30%)
Sep 04, 2020 20.38 20.48 19.49 20.20 320,810 -0.21(-1.05%)
Sep 03, 2020 21.17 21.17 20.23 20.41 285,826 -0.93(-4.34%)
Sep 02, 2020 21.32 21.36 20.98 21.34 865,406 +0.22(+1.04%)
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.