Skip to main content

Nationwide Risk-Managed Income ETF (NY: NUSI )

25.19 +0.02 (+0.08%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 16.84 16.89 16.76 16.83 192,262 +0.04(+0.21%)
Oct 28, 2022 16.75 16.84 16.72 16.79 150,817 +0.08(+0.47%)
Oct 27, 2022 16.73 16.79 16.66 16.72 189,617 -0.03(-0.16%)
Oct 26, 2022 16.79 16.85 16.74 16.74 133,093 -0.07(-0.44%)
Oct 25, 2022 16.71 16.86 16.71 16.82 103,478 +0.08(+0.47%)
Oct 24, 2022 16.69 16.78 16.67 16.74 165,348 +0.03(+0.21%)
Oct 21, 2022 16.62 16.74 16.57 16.70 132,973 +0.05(+0.31%)
Oct 20, 2022 16.73 16.76 16.62 16.65 75,539 -0.05(-0.31%)
Oct 19, 2022 16.69 16.78 16.65 16.70 58,147 -0.05(-0.31%)
Oct 18, 2022 16.84 16.89 16.69 16.76 97,818 +0.02(+0.10%)
Oct 17, 2022 16.89 16.89 16.70 16.74 72,710 +0.04(+0.26%)
Oct 14, 2022 16.85 16.87 16.66 16.69 100,733 -0.09(-0.52%)
Oct 13, 2022 16.56 16.83 16.56 16.78 237,089 +0.02(+0.10%)
Oct 12, 2022 16.76 16.78 16.72 16.76 72,713 +0.00(+0.00%)
Oct 11, 2022 16.69 16.82 16.68 16.76 191,415 -0.03(-0.21%)
Oct 10, 2022 16.82 16.87 16.77 16.80 71,843 -0.12(-0.72%)
Oct 07, 2022 17.08 17.08 16.89 16.92 93,070 -0.21(-1.22%)
Oct 06, 2022 17.23 17.26 17.13 17.13 87,353 -0.09(-0.51%)
Oct 05, 2022 17.06 17.22 17.00 17.22 94,346 +0.02(+0.10%)
Oct 04, 2022 17.13 17.22 17.13 17.20 178,331 +0.20(+1.18%)
Oct 03, 2022 16.89 17.05 16.89 17.00 136,028 +0.05(+0.31%)
Sep 30, 2022 17.03 17.06 16.90 16.95 145,574 -0.08(-0.46%)
Sep 29, 2022 17.00 17.07 16.94 17.03 316,822 -0.10(-0.56%)
Sep 28, 2022 16.98 17.17 16.98 17.12 171,655 +0.08(+0.46%)
Sep 27, 2022 17.21 17.22 17.02 17.04 167,850 -0.02(-0.10%)
Sep 26, 2022 17.03 17.17 17.03 17.06 168,424 -0.06(-0.36%)
Sep 23, 2022 17.10 17.13 17.01 17.12 274,232 -0.06(-0.36%)
Sep 22, 2022 17.20 17.23 17.11 17.18 137,766 -0.04(-0.25%)
Sep 21, 2022 17.37 17.38 17.23 17.23 81,084 -0.09(-0.50%)
Sep 20, 2022 17.27 17.33 17.24 17.31 114,357 +0.03(+0.15%)
Sep 19, 2022 17.19 17.32 17.15 17.29 132,812 -0.03(-0.15%)
Sep 16, 2022 17.20 17.31 17.15 17.31 160,883 +0.01(+0.05%)
Sep 15, 2022 17.24 17.33 17.24 17.30 85,105 -0.02(-0.10%)
Sep 14, 2022 17.31 17.36 17.28 17.32 84,242 +0.04(+0.25%)
Sep 13, 2022 17.21 17.39 17.21 17.28 122,699 -0.17(-0.99%)
Sep 12, 2022 17.43 17.49 17.42 17.45 100,008 +0.06(+0.35%)
Sep 09, 2022 17.37 17.43 17.37 17.39 76,385 +0.03(+0.20%)
Sep 08, 2022 17.26 17.39 17.26 17.36 119,869 +0.02(+0.10%)
Sep 07, 2022 17.30 17.38 17.27 17.34 108,270 +0.01(+0.05%)
Sep 06, 2022 17.37 17.38 17.30 17.33 121,894 -0.05(-0.30%)
Sep 02, 2022 17.50 17.51 17.32 17.38 84,164 -0.04(-0.25%)
Sep 01, 2022 17.34 17.43 17.33 17.43 143,677 -0.02(-0.10%)
Aug 31, 2022 17.47 17.50 17.39 17.44 78,684 +0.01(+0.05%)
Aug 30, 2022 17.56 17.57 17.41 17.43 153,847 -0.10(-0.59%)
Aug 29, 2022 17.52 17.62 17.50 17.54 164,856 -0.06(-0.34%)
Aug 26, 2022 17.88 17.93 17.60 17.60 157,956 -0.27(-1.50%)
Aug 25, 2022 17.79 17.89 17.79 17.87 151,553 +0.12(+0.68%)
Aug 24, 2022 17.70 17.82 17.70 17.75 80,985 -0.03(-0.17%)
Aug 23, 2022 17.85 17.85 17.73 17.78 98,838 -0.03(-0.15%)
Aug 22, 2022 17.87 17.92 17.74 17.80 131,035 -0.16(-0.91%)
Aug 19, 2022 17.90 18.04 17.82 17.97 124,880 -0.10(-0.57%)
Aug 18, 2022 18.04 18.13 17.94 18.07 75,964 +0.03(+0.14%)
Aug 17, 2022 18.14 18.21 17.91 18.04 135,271 -0.20(-1.08%)
Aug 16, 2022 18.24 18.32 18.06 18.24 135,274 -0.03(-0.19%)
Aug 15, 2022 18.06 18.29 18.06 18.28 148,506 +0.14(+0.76%)
Aug 12, 2022 17.97 18.14 17.82 18.14 108,001 +0.35(+1.98%)
Aug 11, 2022 18.04 18.11 17.73 17.79 187,987 -0.08(-0.43%)
Aug 10, 2022 17.61 17.88 17.61 17.86 129,802 +0.46(+2.62%)
Aug 09, 2022 17.52 17.52 17.30 17.41 101,573 -0.20(-1.12%)
Aug 08, 2022 17.72 17.88 17.53 17.61 163,122 -0.04(-0.24%)
Aug 05, 2022 17.65 17.77 17.48 17.65 189,117 -0.15(-0.87%)
Aug 04, 2022 17.73 17.80 17.60 17.80 202,827 +0.08(+0.44%)
Aug 03, 2022 17.31 17.74 17.31 17.73 284,796 +0.45(+2.59%)
Aug 02, 2022 17.27 17.48 17.18 17.28 96,881 -0.05(-0.30%)
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.