Skip to main content

Nationwide Risk-Managed Income ETF (NY: NUSI )

25.84 +0.20 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 22.77 22.85 22.61 22.61 31,320 -0.17(-0.74%)
Apr 29, 2024 22.86 22.86 22.76 22.78 44,537 -0.05(-0.22%)
Apr 26, 2024 22.77 22.83 22.66 22.83 48,947 +0.29(+1.27%)
Apr 25, 2024 22.37 22.55 22.31 22.55 39,864 -0.02(-0.09%)
Apr 24, 2024 22.56 22.71 22.53 22.57 29,659 +0.08(+0.34%)
Apr 23, 2024 22.28 22.59 22.28 22.49 30,540 +0.22(+0.97%)
Apr 22, 2024 22.24 22.34 22.09 22.27 74,041 +0.13(+0.58%)
Apr 19, 2024 22.42 22.43 22.07 22.14 88,211 -0.40(-1.78%)
Apr 18, 2024 22.63 22.67 22.45 22.55 71,615 -0.08(-0.35%)
Apr 17, 2024 22.93 22.99 22.56 22.63 37,913 -0.18(-0.77%)
Apr 16, 2024 22.79 22.97 22.79 22.80 107,417 +0.00(+0.00%)
Apr 15, 2024 23.13 23.23 22.80 22.80 56,936 -0.26(-1.15%)
Apr 12, 2024 23.16 23.20 23.05 23.07 59,344 -0.23(-0.97%)
Apr 11, 2024 23.12 23.29 23.08 23.29 54,202 +0.22(+0.94%)
Apr 10, 2024 23.06 23.11 23.00 23.08 26,024 -0.05(-0.21%)
Apr 09, 2024 23.09 23.18 23.07 23.13 27,029 +0.00(+0.00%)
Apr 08, 2024 23.15 23.16 23.07 23.13 67,300 +0.04(+0.17%)
Apr 05, 2024 22.92 23.15 22.92 23.09 31,448 +0.16(+0.68%)
Apr 04, 2024 23.13 23.24 22.93 22.93 74,995 -0.18(-0.76%)
Apr 03, 2024 23.07 23.17 23.04 23.11 26,832 +0.03(+0.13%)
Apr 02, 2024 23.06 23.14 23.03 23.08 26,511 -0.09(-0.38%)
Apr 01, 2024 23.13 23.21 23.11 23.16 105,477 +0.01(+0.04%)
Mar 28, 2024 23.14 23.16 23.11 23.15 27,190 +0.05(+0.21%)
Mar 27, 2024 23.12 23.15 23.09 23.11 30,666 +0.01(+0.04%)
Mar 26, 2024 23.11 23.16 23.10 23.10 50,568 -0.05(-0.21%)
Mar 25, 2024 23.14 23.15 23.10 23.15 53,791 +0.01(+0.04%)
Mar 22, 2024 23.15 23.16 23.10 23.14 63,309 +0.01(+0.04%)
Mar 21, 2024 23.08 23.16 23.05 23.13 72,036 +0.11(+0.47%)
Mar 20, 2024 22.93 23.08 22.93 23.02 32,562 +0.11(+0.48%)
Mar 19, 2024 22.90 22.95 22.78 22.91 57,300 -0.01(-0.04%)
Mar 18, 2024 22.88 22.98 22.79 22.92 74,422 +0.16(+0.68%)
Mar 15, 2024 22.76 22.86 22.76 22.76 20,767 -0.13(-0.55%)
Mar 14, 2024 22.87 22.96 22.83 22.89 49,716 +0.02(+0.09%)
Mar 13, 2024 22.84 22.95 22.84 22.87 33,195 -0.03(-0.13%)
Mar 12, 2024 22.79 22.96 22.79 22.90 48,392 +0.12(+0.51%)
Mar 11, 2024 22.78 22.78 22.71 22.78 35,544 -0.07(-0.30%)
Mar 08, 2024 22.90 22.92 22.73 22.85 40,370 -0.01(-0.04%)
Mar 07, 2024 22.75 22.89 22.75 22.86 51,848 +0.16(+0.69%)
Mar 06, 2024 22.69 22.80 22.67 22.70 69,653 +0.08(+0.34%)
Mar 05, 2024 22.74 22.77 22.59 22.62 58,268 -0.17(-0.73%)
Mar 04, 2024 22.79 22.89 22.74 22.79 73,489 -0.05(-0.21%)
Mar 01, 2024 22.80 22.87 22.71 22.84 110,935 +0.14(+0.60%)
Feb 29, 2024 22.69 22.76 22.62 22.70 167,655 +0.08(+0.34%)
Feb 28, 2024 22.56 22.69 22.52 22.62 97,291 -0.01(-0.04%)
Feb 27, 2024 22.61 22.68 22.58 22.63 283,376 -0.04(-0.17%)
Feb 26, 2024 22.65 22.70 22.61 22.67 107,326 +0.06(+0.26%)
Feb 23, 2024 22.61 22.65 22.59 22.61 41,983 +0.01(+0.04%)
Feb 22, 2024 22.60 22.66 22.53 22.61 46,228 +0.26(+1.18%)
Feb 21, 2024 22.26 22.34 22.24 22.34 138,901 +0.05(+0.22%)
Feb 20, 2024 22.26 22.38 22.21 22.29 97,083 -0.10(-0.43%)
Feb 16, 2024 22.45 22.54 22.37 22.39 97,017 -0.04(-0.17%)
Feb 15, 2024 22.41 22.54 22.40 22.43 46,888 +0.02(+0.09%)
Feb 14, 2024 22.24 22.45 22.24 22.41 34,016 +0.24(+1.09%)
Feb 13, 2024 22.28 22.39 22.12 22.17 147,145 -0.40(-1.76%)
Feb 12, 2024 22.63 22.77 22.55 22.56 54,803 -0.07(-0.30%)
Feb 09, 2024 22.54 22.65 22.54 22.63 40,465 +0.06(+0.26%)
Feb 08, 2024 22.54 22.62 22.54 22.57 29,092 +0.01(+0.04%)
Feb 07, 2024 22.48 22.62 22.48 22.56 73,564 +0.09(+0.39%)
Feb 06, 2024 22.47 22.55 22.44 22.48 40,238 -0.01(-0.04%)
Feb 05, 2024 22.48 22.55 22.40 22.49 145,648 -0.02(-0.09%)
Feb 02, 2024 22.33 22.51 22.28 22.51 62,720 +0.24(+1.09%)
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.