Skip to main content

Nationwide Risk-Managed Income ETF (NY: NUSI )

23.49 +0.04 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 20.66 20.67 20.52 20.63 139,281 +0.02(+0.11%)
Nov 27, 2020 20.61 20.64 20.58 20.60 54,092 +0.05(+0.22%)
Nov 25, 2020 20.56 20.57 20.50 20.56 103,350 +0.06(+0.28%)
Nov 24, 2020 20.41 20.51 20.39 20.50 128,365 +0.09(+0.45%)
Nov 23, 2020 20.39 20.45 20.32 20.41 48,976 +0.01(+0.04%)
Nov 20, 2020 20.55 20.55 20.40 20.40 132,559 -0.08(-0.37%)
Nov 19, 2020 20.27 20.49 20.27 20.48 59,273 +0.16(+0.79%)
Nov 18, 2020 20.37 20.46 20.32 20.32 86,628 -0.08(-0.37%)
Nov 17, 2020 20.52 20.52 20.35 20.39 68,391 +0.02(+0.08%)
Nov 16, 2020 20.49 20.50 20.31 20.38 62,541 +0.10(+0.49%)
Nov 13, 2020 20.26 20.31 20.23 20.28 53,655 +0.05(+0.23%)
Nov 12, 2020 20.27 20.31 20.19 20.23 35,635 -0.02(-0.08%)
Nov 11, 2020 20.23 20.25 20.17 20.25 61,791 +0.15(+0.76%)
Nov 10, 2020 20.32 20.32 20.00 20.10 121,064 -0.08(-0.38%)
Nov 09, 2020 20.36 20.90 20.17 20.17 820,181 -0.14(-0.67%)
Nov 06, 2020 20.41 20.41 20.17 20.31 61,151 +0.01(+0.04%)
Nov 05, 2020 20.61 20.61 20.25 20.30 93,334 +0.12(+0.60%)
Nov 04, 2020 20.35 20.35 20.10 20.18 161,420 +0.17(+0.87%)
Nov 03, 2020 19.93 20.03 19.92 20.01 45,630 +0.05(+0.27%)
Nov 02, 2020 20.06 20.12 19.88 19.95 76,291 +0.02(+0.10%)
Oct 30, 2020 19.96 20.00 19.85 19.93 100,997 -0.10(-0.51%)
Oct 29, 2020 20.02 20.07 19.98 20.04 51,903 +0.11(+0.53%)
Oct 28, 2020 20.07 20.08 19.93 19.93 241,016 -0.18(-0.91%)
Oct 27, 2020 20.11 20.14 20.07 20.11 111,475 +0.05(+0.23%)
Oct 26, 2020 20.07 20.14 20.04 20.07 42,123 -0.03(-0.15%)
Oct 23, 2020 20.20 20.20 20.05 20.10 78,378 -0.06(-0.30%)
Oct 22, 2020 20.30 20.30 20.10 20.16 50,016 +0.02(+0.08%)
Oct 21, 2020 20.23 20.23 20.14 20.14 60,764 -0.01(-0.07%)
Oct 20, 2020 20.22 20.22 20.11 20.16 55,317 +0.02(+0.11%)
Oct 19, 2020 20.32 20.32 20.11 20.13 47,190 -0.02(-0.11%)
Oct 16, 2020 20.20 20.25 20.15 20.16 95,699 -0.05(-0.24%)
Oct 15, 2020 20.04 20.21 19.94 20.21 304,872 -0.16(-0.80%)
Oct 14, 2020 20.62 20.62 20.24 20.37 54,585 -0.15(-0.74%)
Oct 13, 2020 20.51 20.66 20.42 20.52 57,138 +0.02(+0.11%)
Oct 12, 2020 20.08 20.65 20.07 20.50 154,417 +0.58(+2.92%)
Oct 09, 2020 19.73 19.91 19.73 19.91 108,670 +0.31(+1.58%)
Oct 08, 2020 19.78 19.78 19.54 19.61 220,346 +0.04(+0.19%)
Oct 07, 2020 19.53 19.64 19.50 19.57 98,195 +0.09(+0.47%)
Oct 06, 2020 19.62 19.62 19.43 19.48 39,943 -0.02(-0.12%)
Oct 05, 2020 19.49 19.53 19.41 19.50 82,344 +0.09(+0.49%)
Oct 02, 2020 19.39 19.53 19.36 19.40 102,317 -0.12(-0.60%)
Oct 01, 2020 19.67 19.67 19.49 19.52 73,180 +0.02(+0.08%)
Sep 30, 2020 19.45 19.54 19.44 19.51 36,789 +0.07(+0.35%)
Sep 29, 2020 19.41 19.46 19.39 19.44 19,773 +0.03(+0.16%)
Sep 28, 2020 19.45 19.45 19.36 19.41 74,675 +0.06(+0.31%)
Sep 25, 2020 19.33 19.38 19.21 19.35 66,976 +0.10(+0.51%)
Sep 24, 2020 19.23 19.30 19.14 19.25 43,500 +0.05(+0.24%)
Sep 23, 2020 19.49 19.49 19.17 19.20 96,601 -0.17(-0.87%)
Sep 22, 2020 19.28 19.38 19.22 19.37 62,662 +0.16(+0.82%)
Sep 21, 2020 19.14 19.24 19.11 19.22 105,668 +0.02(+0.08%)
Sep 18, 2020 19.30 19.31 19.13 19.20 210,758 -0.07(-0.35%)
Sep 17, 2020 19.19 19.41 19.07 19.27 176,754 -0.32(-1.65%)
Sep 16, 2020 20.00 20.00 19.58 19.59 179,672 -0.34(-1.70%)
Sep 15, 2020 19.91 20.00 19.82 19.93 84,108 +0.22(+1.10%)
Sep 14, 2020 19.62 19.82 19.59 19.71 83,634 -0.02(-0.11%)
Sep 10, 2020 19.73 19.73 19.73 0 -0.31(-1.54%)
Sep 09, 2020 19.89 20.15 19.84 20.04 180,004 +0.26(+1.29%)
Sep 08, 2020 20.27 20.29 19.74 19.79 106,690 -0.68(-3.30%)
Sep 04, 2020 20.65 20.75 19.75 20.46 316,670 -0.22(-1.05%)
Sep 03, 2020 21.45 21.45 20.49 20.68 282,137 -0.94(-4.34%)
Sep 02, 2020 21.60 21.64 21.26 21.62 854,239 +0.22(+1.04%)
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.