Skip to main content

Nationwide Risk-Managed Income ETF (NY: NUSI )

25.33 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 24.94 25.17 24.83 25.17 42,999 +0.20(+0.80%)
Jun 24, 2024 25.09 25.14 24.89 24.97 50,373 -0.20(-0.79%)
Jun 21, 2024 25.15 25.23 25.03 25.17 46,369 -0.06(-0.24%)
Jun 20, 2024 25.36 25.42 25.12 25.23 60,242 -0.13(-0.51%)
Jun 18, 2024 25.31 25.41 25.27 25.36 31,988 +0.00(+0.00%)
Jun 17, 2024 25.04 25.48 25.02 25.36 157,766 +0.30(+1.19%)
Jun 14, 2024 24.96 25.06 24.90 25.06 78,854 +0.07(+0.28%)
Jun 13, 2024 24.91 25.01 24.84 24.99 96,365 +0.12(+0.48%)
Jun 12, 2024 24.63 24.90 24.55 24.87 159,016 +0.38(+1.54%)
Jun 11, 2024 24.31 24.49 24.17 24.49 79,052 +0.17(+0.69%)
Jun 10, 2024 24.21 24.35 24.19 24.32 79,542 +0.08(+0.33%)
Jun 07, 2024 24.21 24.35 24.16 24.24 100,153 -0.03(-0.12%)
Jun 06, 2024 24.24 24.29 24.20 24.27 63,503 +0.03(+0.12%)
Jun 05, 2024 23.85 24.28 23.85 24.24 127,168 +0.47(+1.96%)
Jun 04, 2024 23.55 23.85 23.45 23.78 149,295 +12.49(+110.65%)
Jun 03, 2024 23.70 23.80 11.29 11.29 15,446 -12.33(-52.21%)
May 31, 2024 23.62 23.68 23.30 23.62 55,762 +0.00(+0.00%)
May 30, 2024 23.75 23.77 23.62 23.62 23,854 -0.18(-0.75%)
May 29, 2024 23.85 23.89 23.77 23.80 29,227 -0.08(-0.33%)
May 28, 2024 23.85 23.91 23.85 23.88 93,851 +0.03(+0.12%)
May 24, 2024 23.73 23.91 23.73 23.85 63,981 +0.11(+0.46%)
May 23, 2024 23.85 23.91 23.62 23.74 95,482 +0.03(+0.13%)
May 22, 2024 23.79 23.80 23.69 23.71 16,195 -0.00(-0.02%)
May 21, 2024 23.59 23.75 23.59 23.71 28,262 +0.00(+0.00%)
May 20, 2024 23.66 23.72 23.58 23.71 53,723 +0.16(+0.67%)
May 17, 2024 23.59 23.63 23.53 23.55 54,608 -0.05(-0.21%)
May 16, 2024 23.61 23.72 23.60 23.60 180,084 -0.01(-0.04%)
May 15, 2024 23.30 23.67 23.30 23.61 69,930 +0.33(+1.40%)
May 14, 2024 23.17 23.30 23.17 23.29 58,502 +0.05(+0.21%)
May 13, 2024 23.18 23.26 23.18 23.24 40,348 +0.05(+0.21%)
May 10, 2024 23.16 23.25 23.16 23.19 31,316 +0.04(+0.17%)
May 09, 2024 23.10 23.20 23.04 23.15 47,213 +0.03(+0.13%)
May 08, 2024 23.00 23.18 23.00 23.12 18,433 -0.02(-0.09%)
May 07, 2024 23.15 23.18 23.05 23.14 18,684 -0.01(-0.04%)
May 06, 2024 22.91 23.15 22.91 23.15 45,722 +0.14(+0.60%)
May 03, 2024 22.87 23.01 22.86 23.01 43,326 +0.36(+1.60%)
May 02, 2024 22.54 22.66 22.47 22.65 15,593 +0.23(+1.03%)
May 01, 2024 22.53 22.73 22.42 22.42 28,840 -0.20(-0.87%)
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%)
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.