Skip to main content

Nationwide Risk-Managed Income ETF (NY: NUSI )

23.61 +0.05 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 17.36 17.48 17.34 17.44 86,832 +0.06(+0.32%)
Feb 27, 2023 17.56 17.56 17.39 17.39 83,079 -0.02(-0.11%)
Feb 24, 2023 17.40 17.50 17.34 17.40 37,287 -0.11(-0.63%)
Feb 23, 2023 17.52 17.62 17.40 17.51 111,133 +0.09(+0.50%)
Feb 22, 2023 17.42 17.52 17.38 17.43 44,372 +0.00(+0.00%)
Feb 21, 2023 17.45 17.55 17.42 17.43 80,391 -0.14(-0.78%)
Feb 17, 2023 17.58 17.62 17.52 17.56 61,113 -0.05(-0.31%)
Feb 16, 2023 17.83 17.94 17.62 17.62 127,631 -0.36(-1.98%)
Feb 15, 2023 17.81 17.99 17.70 17.97 93,202 +0.16(+0.92%)
Feb 14, 2023 17.55 17.89 17.52 17.81 117,382 +0.14(+0.77%)
Feb 13, 2023 17.46 17.74 17.41 17.67 95,646 +0.21(+1.20%)
Feb 10, 2023 17.55 17.59 17.30 17.46 129,314 -0.13(-0.73%)
Feb 09, 2023 17.88 18.03 17.48 17.59 153,556 -0.16(-0.92%)
Feb 08, 2023 17.92 18.03 17.70 17.76 86,193 -0.26(-1.42%)
Feb 07, 2023 17.61 18.10 17.61 18.01 118,881 +0.36(+2.02%)
Feb 06, 2023 17.76 17.81 17.59 17.66 96,381 -0.16(-0.87%)
Feb 03, 2023 17.89 18.15 17.76 17.81 79,852 -0.34(-1.86%)
Feb 02, 2023 17.78 18.24 17.72 18.15 250,845 +0.60(+3.43%)
Feb 01, 2023 17.21 17.67 17.08 17.55 137,861 +0.42(+2.45%)
Jan 31, 2023 16.92 17.16 16.89 17.13 111,814 +0.19(+1.13%)
Jan 30, 2023 17.25 17.28 16.93 16.93 152,316 -0.43(-2.47%)
Jan 27, 2023 17.30 17.36 17.23 17.36 137,113 +0.05(+0.32%)
Jan 26, 2023 17.33 17.33 17.26 17.31 49,858 +0.06(+0.37%)
Jan 25, 2023 17.20 17.26 17.13 17.24 52,837 +0.01(+0.07%)
Jan 24, 2023 17.16 17.29 17.16 17.23 58,782 +0.01(+0.05%)
Jan 23, 2023 17.18 17.29 17.13 17.22 134,505 +0.04(+0.25%)
Jan 20, 2023 17.02 17.19 17.02 17.18 168,195 +0.21(+1.24%)
Jan 19, 2023 17.15 17.17 16.97 16.97 85,177 -0.21(-1.21%)
Jan 18, 2023 17.46 17.58 17.18 17.18 82,836 -0.25(-1.46%)
Jan 17, 2023 17.35 17.47 17.30 17.43 103,445 +0.08(+0.47%)
Jan 13, 2023 17.21 17.39 17.16 17.35 86,562 +0.05(+0.26%)
Jan 12, 2023 17.21 17.30 17.01 17.30 70,042 +0.14(+0.79%)
Jan 11, 2023 16.97 17.21 16.97 17.17 130,589 +0.20(+1.18%)
Jan 10, 2023 16.83 16.98 16.81 16.97 150,981 +0.14(+0.81%)
Jan 09, 2023 16.84 17.10 16.83 16.83 171,722 +0.05(+0.32%)
Jan 06, 2023 16.62 16.85 16.61 16.78 142,613 +0.18(+1.09%)
Jan 05, 2023 16.70 16.70 16.60 16.60 151,326 -0.14(-0.87%)
Jan 04, 2023 16.71 16.76 16.64 16.74 79,112 +0.05(+0.33%)
Jan 03, 2023 16.78 16.84 16.64 16.69 100,294 -0.08(-0.49%)
Dec 30, 2022 16.60 16.77 16.60 16.77 196,436 +0.03(+0.16%)
Dec 29, 2022 16.66 16.79 16.62 16.74 306,196 +0.13(+0.76%)
Dec 28, 2022 16.72 16.74 16.59 16.62 228,911 -0.07(-0.44%)
Dec 27, 2022 16.72 16.74 16.66 16.69 461,749 -0.10(-0.59%)
Dec 23, 2022 16.77 16.81 16.71 16.79 100,687 +0.04(+0.23%)
Dec 22, 2022 16.76 16.82 16.69 16.75 177,156 -0.14(-0.80%)
Dec 21, 2022 16.85 16.93 16.81 16.88 196,601 +0.05(+0.32%)
Dec 20, 2022 16.71 16.91 16.70 16.83 170,156 +0.00(+0.00%)
Dec 19, 2022 16.86 16.90 16.79 16.83 100,660 -0.05(-0.32%)
Dec 16, 2022 16.88 16.97 16.85 16.88 144,884 -0.10(-0.58%)
Dec 15, 2022 17.26 17.26 16.90 16.98 311,669 -0.36(-2.08%)
Dec 14, 2022 17.25 17.42 17.21 17.34 305,368 +0.02(+0.10%)
Dec 13, 2022 17.31 17.45 17.25 17.33 187,751 +0.18(+1.05%)
Dec 12, 2022 17.07 17.17 17.07 17.15 121,708 +0.04(+0.21%)
Dec 09, 2022 17.07 17.20 17.07 17.11 215,301 -0.01(-0.05%)
Dec 08, 2022 17.06 17.17 17.04 17.12 173,724 +0.04(+0.21%)
Dec 07, 2022 17.05 17.12 17.02 17.08 115,908 -0.01(-0.05%)
Dec 06, 2022 17.17 17.23 17.03 17.09 209,742 -0.09(-0.52%)
Dec 05, 2022 17.21 17.29 17.15 17.18 392,885 -0.12(-0.68%)
Dec 02, 2022 17.18 17.30 17.18 17.30 94,863 +0.04(+0.21%)
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.