Skip to main content

Nationwide Risk-Managed Income ETF (NY: NUSI )

25.17 -0.00 (-0.02%)
Streaming Delayed Price Updated: 1:24 PM EDT, Jun 26, 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%)
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%)
Feb 01, 2024 22.16 22.29 22.16 22.26 97,603 +0.18(+0.83%)
Jan 31, 2024 22.24 22.29 22.07 22.08 84,854 -0.25(-1.13%)
Jan 30, 2024 22.32 22.40 22.32 22.33 44,156 -0.06(-0.26%)
Jan 29, 2024 22.28 22.45 22.28 22.39 76,060 +0.12(+0.52%)
Jan 26, 2024 22.28 22.36 22.27 22.27 87,179 -0.09(-0.39%)
Jan 25, 2024 22.41 22.41 22.29 22.36 96,961 +0.07(+0.30%)
Jan 24, 2024 22.27 22.41 22.12 22.29 96,820 +0.05(+0.22%)
Jan 23, 2024 22.20 22.26 22.18 22.24 46,341 +0.05(+0.22%)
Jan 22, 2024 22.15 22.25 22.12 22.20 165,284 +0.06(+0.26%)
Jan 19, 2024 21.95 22.18 21.95 22.14 69,967 +0.21(+0.97%)
Jan 18, 2024 21.73 21.93 21.69 21.93 79,381 +0.33(+1.51%)
Jan 17, 2024 21.70 21.70 21.43 21.60 41,227 -0.20(-0.93%)
Jan 16, 2024 21.67 21.81 21.65 21.80 64,618 +0.02(+0.11%)
Jan 12, 2024 21.77 21.80 21.72 21.78 30,073 +0.00(+0.02%)
Jan 11, 2024 21.74 21.84 21.52 21.77 24,848 +0.10(+0.44%)
Jan 10, 2024 21.55 21.73 21.54 21.68 38,819 +0.07(+0.31%)
Jan 09, 2024 21.43 21.61 21.35 21.61 67,725 +0.14(+0.67%)
Jan 08, 2024 21.10 21.50 21.10 21.47 88,916 +0.34(+1.59%)
Jan 05, 2024 21.04 21.24 21.04 21.13 40,838 +0.04(+0.18%)
Jan 04, 2024 21.06 21.18 21.02 21.09 50,383 -0.10(-0.45%)
Jan 03, 2024 21.21 21.27 21.16 21.19 59,473 -0.12(-0.54%)
Jan 02, 2024 21.43 21.43 21.30 21.30 52,859 -0.24(-1.12%)
Dec 29, 2023 21.67 21.67 21.49 21.54 78,495 -0.07(-0.31%)
Dec 28, 2023 21.58 21.66 21.58 21.61 96,556 +0.04(+0.18%)
Dec 27, 2023 21.53 21.61 21.50 21.57 78,573 +0.07(+0.31%)
Dec 26, 2023 21.45 21.54 21.41 21.50 97,461 +0.06(+0.27%)
Dec 22, 2023 21.56 21.56 21.45 21.45 51,816 +0.00(+0.00%)
Dec 21, 2023 21.36 21.45 21.35 21.45 47,056 +0.13(+0.63%)
Dec 20, 2023 21.46 21.56 21.31 21.31 101,990 -0.14(-0.65%)
Dec 19, 2023 21.39 21.50 21.35 21.45 94,167 +0.05(+0.22%)
Dec 18, 2023 21.30 21.49 21.30 21.40 67,344 +0.11(+0.54%)
Dec 15, 2023 21.26 21.35 21.24 21.29 105,625 -0.06(-0.27%)
Dec 14, 2023 21.26 21.40 21.14 21.34 168,539 +0.12(+0.59%)
Dec 13, 2023 21.16 21.26 21.16 21.22 44,827 +0.03(+0.13%)
Dec 12, 2023 21.04 21.19 21.04 21.19 86,803 +0.15(+0.73%)
Dec 11, 2023 20.89 21.08 20.89 21.04 85,673 +0.11(+0.50%)
Dec 08, 2023 20.80 20.93 20.77 20.93 48,918 +0.11(+0.50%)
Dec 07, 2023 20.66 20.87 20.64 20.83 53,081 +0.21(+1.02%)
Dec 06, 2023 20.70 20.73 20.54 20.62 54,213 -0.04(-0.18%)
Dec 05, 2023 20.51 20.70 20.48 20.66 52,052 +0.04(+0.19%)
Dec 04, 2023 20.59 20.63 20.42 20.62 42,287 -0.09(-0.42%)
Dec 01, 2023 20.62 20.79 20.57 20.70 39,140 +0.02(+0.09%)
Nov 30, 2023 20.70 20.81 20.59 20.69 85,523 -0.04(-0.18%)
Nov 29, 2023 20.79 20.92 20.72 20.72 54,258 -0.06(-0.28%)
Nov 28, 2023 20.76 20.81 20.69 20.78 49,613 +0.00(+0.00%)
Nov 27, 2023 20.73 20.82 20.69 20.78 42,875 +0.05(+0.23%)
Nov 24, 2023 20.68 20.78 20.63 20.73 32,381 +0.01(+0.04%)
Nov 22, 2023 20.64 20.82 20.62 20.73 31,024 +0.08(+0.39%)
Nov 21, 2023 20.67 20.68 20.49 20.65 43,378 -0.08(-0.37%)
Nov 20, 2023 20.60 20.73 20.56 20.72 50,248 +0.22(+1.06%)
Nov 17, 2023 20.52 20.58 20.22 20.50 55,371 -0.05(-0.24%)
Nov 16, 2023 20.46 20.56 20.38 20.55 69,827 +0.10(+0.47%)
Nov 15, 2023 20.51 20.64 20.46 20.46 62,349 -0.08(-0.37%)
Nov 14, 2023 20.31 20.54 20.25 20.53 85,509 +0.49(+2.46%)
Nov 13, 2023 20.02 20.15 19.94 20.04 61,496 -0.09(-0.42%)
Nov 10, 2023 19.80 20.13 19.79 20.12 37,060 +0.38(+1.92%)
Nov 09, 2023 19.90 19.94 19.64 19.74 36,039 -0.10(-0.53%)
Nov 08, 2023 19.79 19.90 19.79 19.85 37,240 +0.05(+0.24%)
Nov 07, 2023 19.65 19.91 19.59 19.80 42,792 +0.18(+0.92%)
Nov 06, 2023 19.58 19.71 19.55 19.62 36,291 +0.07(+0.34%)
Nov 03, 2023 19.43 19.64 19.42 19.55 47,868 +0.22(+1.12%)
Nov 02, 2023 19.12 19.36 19.12 19.34 45,995 +0.37(+1.96%)
Nov 01, 2023 18.75 19.08 18.69 18.97 57,980 +0.23(+1.22%)
Oct 31, 2023 18.60 18.75 18.54 18.74 40,643 +0.12(+0.66%)
Oct 30, 2023 18.48 18.76 18.48 18.61 87,936 +0.13(+0.72%)
Oct 27, 2023 18.57 18.69 18.42 18.48 63,539 +0.02(+0.10%)
Oct 26, 2023 18.62 18.67 18.36 18.46 46,547 -0.26(-1.37%)
Oct 25, 2023 19.08 19.08 18.67 18.72 33,293 -0.33(-1.74%)
Oct 24, 2023 18.90 19.07 18.88 19.05 40,294 +0.12(+0.65%)
Oct 23, 2023 18.84 19.10 18.75 18.93 40,743 +0.02(+0.10%)
Oct 20, 2023 19.14 19.14 18.86 18.91 31,515 -0.18(-0.94%)
Oct 19, 2023 19.26 19.35 19.01 19.09 24,645 -0.13(-0.69%)
Oct 18, 2023 19.35 19.43 19.16 19.22 27,707 -0.27(-1.40%)
Oct 17, 2023 19.46 19.57 19.32 19.49 31,049 -0.06(-0.29%)
Oct 16, 2023 19.37 19.62 19.37 19.55 34,716 +0.20(+1.02%)
Oct 13, 2023 19.60 19.65 19.31 19.35 33,423 -0.24(-1.20%)
Oct 12, 2023 19.66 19.78 19.47 19.59 36,569 -0.08(-0.43%)
Oct 11, 2023 19.58 19.67 19.53 19.67 38,972 +0.16(+0.82%)
Oct 10, 2023 19.42 19.65 19.42 19.51 42,156 +0.09(+0.49%)
Oct 09, 2023 19.13 19.47 19.11 19.42 48,947 +0.13(+0.68%)
Oct 06, 2023 18.97 19.38 18.88 19.29 62,456 +0.25(+1.34%)
Oct 05, 2023 19.00 19.09 18.90 19.03 20,804 -0.06(-0.30%)
Oct 04, 2023 18.89 19.11 18.88 19.09 43,566 +0.23(+1.20%)
Oct 03, 2023 19.12 19.13 18.81 18.86 24,993 -0.33(-1.72%)
Oct 02, 2023 19.01 19.20 19.01 19.19 40,109 +0.19(+0.99%)
Sep 29, 2023 19.18 19.24 18.99 19.00 20,540 -0.05(-0.25%)
Sep 28, 2023 18.93 19.11 18.86 19.05 54,292 +0.08(+0.45%)
Sep 27, 2023 18.96 19.01 18.79 18.97 36,509 +0.03(+0.15%)
Sep 26, 2023 19.06 19.06 18.86 18.94 39,754 -0.21(-1.08%)
Sep 25, 2023 18.99 19.14 19.07 19.14 55,090 +0.08(+0.45%)
Sep 22, 2023 19.25 19.27 19.05 19.06 74,988 -0.06(-0.30%)
Sep 21, 2023 19.20 19.26 19.08 19.12 37,433 -0.30(-1.55%)
Sep 20, 2023 19.71 19.71 19.38 19.42 41,328 -0.14(-0.69%)
Sep 19, 2023 19.58 19.62 19.46 19.55 40,295 -0.10(-0.52%)
Sep 18, 2023 19.57 19.68 19.57 19.66 41,219 +0.02(+0.10%)
Sep 15, 2023 19.82 19.82 19.56 19.64 82,069 -0.27(-1.36%)
Sep 14, 2023 19.70 19.91 19.70 19.91 68,217 +0.29(+1.48%)
Sep 13, 2023 19.55 19.79 19.55 19.62 31,281 +0.02(+0.10%)
Sep 12, 2023 19.74 19.82 19.59 19.60 26,370 -0.21(-1.04%)
Sep 11, 2023 19.69 19.88 19.66 19.81 67,040 +0.15(+0.76%)
Sep 08, 2023 19.58 19.75 19.57 19.66 121,854 +0.05(+0.24%)
Sep 07, 2023 19.54 19.61 19.44 19.61 29,964 -0.10(-0.52%)
Sep 06, 2023 19.93 19.93 19.63 19.71 31,269 -0.22(-1.08%)
Sep 05, 2023 19.84 19.97 19.79 19.93 42,632 +0.04(+0.19%)
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.