Skip to main content

Nationwide Risk-Managed Income ETF (NY: NUSI )

25.39 -0.13 (-0.51%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 25.52 25.58 25.28 25.39 59,855 -0.13(-0.51%)
Jun 18, 2024 25.47 25.57 25.43 25.52 31,783 +0.00(+0.00%)
Jun 17, 2024 25.20 25.65 25.18 25.52 156,751 +0.30(+1.19%)
Jun 14, 2024 25.12 25.22 25.06 25.22 78,347 +0.07(+0.28%)
Jun 13, 2024 25.07 25.17 25.00 25.15 95,745 +0.12(+0.48%)
Jun 12, 2024 24.79 25.07 24.71 25.03 157,993 +0.38(+1.54%)
Jun 11, 2024 24.47 24.65 24.33 24.65 78,543 +0.17(+0.69%)
Jun 10, 2024 24.37 24.51 24.35 24.48 79,030 +0.08(+0.33%)
Jun 07, 2024 24.37 24.51 24.32 24.40 99,509 -0.03(-0.12%)
Jun 06, 2024 24.40 24.45 24.36 24.43 63,095 +0.03(+0.12%)
Jun 05, 2024 24.00 24.44 24.00 24.40 126,350 +0.47(+1.96%)
Jun 04, 2024 23.70 24.00 23.60 23.93 148,334 +12.57(+110.65%)
Jun 03, 2024 23.85 23.95 11.36 11.36 15,347 -12.41(-52.21%)
May 31, 2024 23.77 23.83 23.45 23.77 55,403 +0.00(+0.00%)
May 30, 2024 23.90 23.92 23.77 23.77 23,701 -0.18(-0.75%)
May 29, 2024 24.00 24.04 23.93 23.95 29,039 -0.08(-0.33%)
May 28, 2024 24.00 24.06 24.00 24.03 93,247 +0.03(+0.13%)
May 24, 2024 23.88 24.07 23.88 24.00 63,570 +0.11(+0.46%)
May 23, 2024 24.00 24.06 23.77 23.89 94,868 +0.03(+0.13%)
May 22, 2024 23.94 23.95 23.84 23.86 16,091 -0.00(-0.02%)
May 21, 2024 23.74 23.90 23.74 23.86 28,080 +0.00(+0.00%)
May 20, 2024 23.81 23.87 23.73 23.86 53,377 +0.16(+0.67%)
May 17, 2024 23.74 23.78 23.69 23.70 54,257 -0.05(-0.21%)
May 16, 2024 23.76 23.87 23.75 23.75 178,925 -0.01(-0.04%)
May 15, 2024 23.45 23.82 23.45 23.76 69,480 +0.33(+1.40%)
May 14, 2024 23.32 23.45 23.32 23.44 58,126 +0.05(+0.21%)
May 13, 2024 23.33 23.41 23.33 23.39 40,088 +0.05(+0.21%)
May 10, 2024 23.31 23.40 23.31 23.34 31,114 +0.04(+0.17%)
May 09, 2024 23.25 23.35 23.19 23.30 46,909 +0.03(+0.13%)
May 08, 2024 23.15 23.33 23.15 23.27 18,315 -0.02(-0.09%)
May 07, 2024 23.30 23.33 23.20 23.29 18,563 -0.01(-0.04%)
May 06, 2024 23.06 23.30 23.06 23.30 45,427 +0.14(+0.60%)
May 03, 2024 23.02 23.16 23.01 23.16 43,047 +0.36(+1.60%)
May 02, 2024 22.68 22.81 22.61 22.79 15,492 +0.23(+1.03%)
May 01, 2024 22.67 22.88 22.56 22.56 28,654 -0.20(-0.87%)
Apr 30, 2024 22.92 23.00 22.76 22.76 31,118 -0.17(-0.74%)
Apr 29, 2024 23.01 23.01 22.91 22.93 44,250 -0.05(-0.22%)
Apr 26, 2024 22.92 22.98 22.81 22.98 48,632 +0.29(+1.27%)
Apr 25, 2024 22.51 22.69 22.45 22.69 39,607 -0.02(-0.09%)
Apr 24, 2024 22.70 22.86 22.67 22.71 29,468 +0.08(+0.34%)
Apr 23, 2024 22.43 22.73 22.43 22.63 30,344 +0.22(+0.97%)
Apr 22, 2024 22.39 22.49 22.23 22.42 73,564 +0.13(+0.58%)
Apr 19, 2024 22.56 22.57 22.21 22.29 87,643 -0.40(-1.78%)
Apr 18, 2024 22.77 22.82 22.59 22.69 71,154 -0.08(-0.35%)
Apr 17, 2024 23.08 23.14 22.70 22.77 37,669 -0.18(-0.77%)
Apr 16, 2024 22.94 23.12 22.94 22.95 106,725 +0.00(+0.00%)
Apr 15, 2024 23.28 23.38 22.95 22.95 56,569 -0.27(-1.15%)
Apr 12, 2024 23.31 23.35 23.20 23.22 58,962 -0.23(-0.97%)
Apr 11, 2024 23.27 23.44 23.23 23.44 53,853 +0.22(+0.93%)
Apr 10, 2024 23.21 23.26 23.15 23.23 25,857 -0.05(-0.21%)
Apr 09, 2024 23.24 23.33 23.22 23.28 26,854 +0.00(+0.00%)
Apr 08, 2024 23.30 23.31 23.22 23.28 66,866 +0.04(+0.17%)
Apr 05, 2024 23.07 23.30 23.07 23.24 31,245 +0.16(+0.68%)
Apr 04, 2024 23.28 23.39 23.08 23.08 74,512 -0.18(-0.76%)
Apr 03, 2024 23.22 23.32 23.19 23.26 26,659 +0.03(+0.13%)
Apr 02, 2024 23.21 23.29 23.18 23.23 26,340 -0.09(-0.38%)
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.