Skip to main content

Nationwide Risk-Managed Income ETF (NY: NUSI )

25.22 +0.05 (+0.20%)
Streaming Delayed Price Updated: 10:44 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 23.01 23.01 22.86 22.94 304,845 -0.05(-0.21%)
Aug 30, 2021 23.01 23.01 22.95 22.99 400,292 +0.05(+0.21%)
Aug 27, 2021 22.90 22.95 22.84 22.94 351,703 +0.07(+0.32%)
Aug 26, 2021 22.91 22.93 22.84 22.87 326,792 -0.04(-0.18%)
Aug 25, 2021 22.93 23.01 22.89 22.91 484,116 +0.01(+0.06%)
Aug 24, 2021 22.96 22.96 22.84 22.90 448,548 +0.00(+0.00%)
Aug 23, 2021 22.84 22.90 22.78 22.90 485,953 +0.12(+0.52%)
Aug 20, 2021 22.74 22.78 22.69 22.78 355,669 +0.11(+0.49%)
Aug 19, 2021 22.48 22.73 22.41 22.66 573,445 +0.08(+0.35%)
Aug 18, 2021 22.76 22.88 22.52 22.59 378,803 -0.18(-0.80%)
Aug 17, 2021 22.90 22.90 22.63 22.77 508,918 -0.18(-0.80%)
Aug 16, 2021 22.90 22.95 22.64 22.95 687,545 +0.03(+0.14%)
Aug 13, 2021 22.90 22.92 22.85 22.92 416,739 +0.05(+0.21%)
Aug 12, 2021 22.80 22.88 22.68 22.87 346,292 +0.08(+0.35%)
Aug 11, 2021 22.88 22.91 22.70 22.79 377,447 +0.00(+0.00%)
Aug 10, 2021 22.92 22.92 22.72 22.79 392,713 -0.06(-0.28%)
Aug 09, 2021 22.88 22.88 22.79 22.86 488,421 +0.03(+0.14%)
Aug 06, 2021 22.84 22.86 22.75 22.82 300,109 -0.04(-0.17%)
Aug 05, 2021 22.82 22.86 22.79 22.86 233,785 +0.10(+0.45%)
Aug 04, 2021 22.79 22.80 22.69 22.76 299,810 +0.02(+0.07%)
Aug 03, 2021 22.72 22.74 22.51 22.74 345,651 +0.12(+0.53%)
Aug 02, 2021 22.71 22.72 22.59 22.63 374,867 +0.04(+0.18%)
Jul 30, 2021 22.64 22.68 22.52 22.59 362,393 -0.13(-0.56%)
Jul 29, 2021 22.65 22.74 22.61 22.71 351,049 +0.06(+0.25%)
Jul 28, 2021 22.68 22.69 22.51 22.66 456,141 +0.08(+0.35%)
Jul 27, 2021 22.74 22.74 22.36 22.58 403,836 -0.12(-0.53%)
Jul 26, 2021 22.72 22.76 22.64 22.70 377,690 -0.02(-0.10%)
Jul 23, 2021 22.65 22.72 22.56 22.72 312,847 +0.16(+0.71%)
Jul 22, 2021 22.50 22.56 22.43 22.56 255,727 +0.12(+0.53%)
Jul 21, 2021 22.49 22.49 22.31 22.44 286,870 +0.09(+0.40%)
Jul 20, 2021 22.31 22.40 22.09 22.35 344,044 +0.23(+1.04%)
Jul 19, 2021 22.23 22.23 22.07 22.12 605,834 -0.14(-0.64%)
Jul 16, 2021 22.51 22.51 22.23 22.27 366,250 -0.11(-0.49%)
Jul 15, 2021 22.54 22.57 22.24 22.38 502,540 -0.16(-0.70%)
Jul 14, 2021 22.65 22.69 22.49 22.54 390,386 +0.05(+0.21%)
Jul 13, 2021 22.54 22.69 22.45 22.49 436,405 -0.02(-0.11%)
Jul 12, 2021 22.47 22.51 22.46 22.51 623,003 +0.06(+0.25%)
Jul 09, 2021 22.42 22.46 22.37 22.46 296,398 +0.12(+0.53%)
Jul 08, 2021 22.33 22.40 22.23 22.34 290,637 -0.10(-0.46%)
Jul 07, 2021 22.41 22.46 22.37 22.44 332,666 +0.03(+0.14%)
Jul 06, 2021 22.46 22.46 22.31 22.41 357,164 -0.01(-0.04%)
Jul 02, 2021 22.38 22.42 22.31 22.42 257,411 +0.16(+0.71%)
Jul 01, 2021 22.28 22.29 22.17 22.26 278,994 +0.00(+0.00%)
Jun 30, 2021 22.23 22.27 22.19 22.26 225,204 +0.00(+0.00%)
Jun 29, 2021 22.28 22.28 22.17 22.26 331,481 +0.04(+0.18%)
Jun 28, 2021 22.14 22.22 22.08 22.22 341,249 +0.17(+0.75%)
Jun 25, 2021 22.08 22.11 22.01 22.05 300,471 +0.02(+0.07%)
Jun 24, 2021 22.12 22.12 21.99 22.04 231,688 +0.09(+0.43%)
Jun 23, 2021 21.98 22.01 21.91 21.94 269,550 -0.01(-0.04%)
Jun 22, 2021 21.82 21.97 21.76 21.95 238,847 +0.14(+0.65%)
Jun 21, 2021 21.73 21.82 21.58 21.81 417,241 +0.16(+0.73%)
Jun 18, 2021 21.76 21.78 21.64 21.65 222,728 -0.14(-0.65%)
Jun 17, 2021 21.53 21.85 21.50 21.79 261,311 +0.24(+1.13%)
Jun 16, 2021 21.69 21.70 21.31 21.55 304,848 -0.04(-0.18%)
Jun 15, 2021 21.62 21.65 21.59 21.59 213,678 -0.05(-0.22%)
Jun 14, 2021 21.63 21.64 21.57 21.64 288,388 +0.03(+0.15%)
Jun 11, 2021 21.57 21.60 21.52 21.60 231,835 +0.05(+0.26%)
Jun 10, 2021 21.43 21.55 21.39 21.55 206,205 +0.18(+0.85%)
Jun 09, 2021 21.45 21.45 21.37 21.37 314,460 +0.01(+0.04%)
Jun 08, 2021 21.45 21.48 21.29 21.36 261,889 -0.02(-0.07%)
Jun 07, 2021 21.31 21.38 21.24 21.38 237,294 +0.06(+0.29%)
Jun 04, 2021 21.16 21.32 21.14 21.31 159,178 +0.30(+1.42%)
Jun 03, 2021 21.10 21.12 20.94 21.02 197,976 -0.18(-0.85%)
Jun 02, 2021 21.22 21.22 21.12 21.20 164,014 +0.02(+0.07%)
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.