Nationwide S&P 500 Risk-Managed Income ETF (NSPI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:55PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 04 Mar 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 01 Mar 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 29 Feb 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 28 Feb 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 27 Feb 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 26 Feb 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 23 Feb 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 22 Feb 2024 | 22.21 | 22.31 | 22.16 | 22.21 | 22.21 | 2,757 |
| 21 Feb 2024 | 22.13 | 22.17 | 22.13 | 22.17 | 22.17 | 335 |
| 20 Feb 2024 | 22.12 | 22.14 | 22.10 | 22.13 | 22.13 | 1,299 |
| 16 Feb 2024 | 22.12 | 22.14 | 22.12 | 22.14 | 22.14 | 634 |
| 15 Feb 2024 | 22.17 | 22.17 | 22.13 | 22.13 | 22.13 | 300 |
| 14 Feb 2024 | 22.10 | 22.11 | 22.09 | 22.09 | 22.09 | 522 |
| 13 Feb 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 369 |
| 12 Feb 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 231 |
| 09 Feb 2024 | 22.09 | 22.10 | 22.08 | 22.10 | 22.10 | 9,625 |
| 08 Feb 2024 | 22.08 | 22.08 | 22.06 | 22.06 | 22.06 | 848 |
| 07 Feb 2024 | 22.06 | 22.06 | 22.04 | 22.05 | 22.05 | 600 |
| 06 Feb 2024 | 22.02 | 22.02 | 22.01 | 22.01 | 22.01 | 575 |
| 05 Feb 2024 | 21.98 | 21.99 | 21.97 | 21.99 | 21.99 | 7,335 |
| 02 Feb 2024 | 21.92 | 21.99 | 21.91 | 21.99 | 21.99 | 6,769 |
| 01 Feb 2024 | 21.80 | 21.87 | 21.78 | 21.87 | 21.87 | 9,805 |
| 31 Jan 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 60 |
| 30 Jan 2024 | 21.90 | 21.92 | 21.89 | 21.89 | 21.89 | 820 |
| 29 Jan 2024 | 21.69 | 21.84 | 21.69 | 21.81 | 21.81 | 2,660 |
| 26 Jan 2024 | 21.63 | 21.83 | 21.63 | 21.72 | 21.72 | 3,593 |
| 25 Jan 2024 | 21.77 | 21.79 | 21.70 | 21.70 | 21.70 | 5,454 |
| 24 Jan 2024 | 21.80 | 21.82 | 21.77 | 21.77 | 21.77 | 21,258 |
| 24 Jan 2024 | 0.127401 Dividend | |||||
| 23 Jan 2024 | 21.85 | 21.89 | 21.85 | 21.89 | 21.76 | 477 |
| 22 Jan 2024 | 21.80 | 21.84 | 21.80 | 21.80 | 21.67 | 23,440 |
| 19 Jan 2024 | 21.61 | 21.80 | 21.61 | 21.80 | 21.67 | 14,634 |
| 18 Jan 2024 | 21.47 | 21.61 | 21.43 | 21.61 | 21.48 | 12,107 |
| 17 Jan 2024 | 21.36 | 21.43 | 21.36 | 21.43 | 21.30 | 368 |
| 16 Jan 2024 | 21.56 | 21.56 | 21.46 | 21.52 | 21.39 | 771 |
| 12 Jan 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.49 | 1 |
| 11 Jan 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.48 | 89 |
| 10 Jan 2024 | 21.53 | 21.60 | 21.53 | 21.60 | 21.48 | 180 |
| 09 Jan 2024 | 21.47 | 21.52 | 21.47 | 21.50 | 21.37 | 2,649 |
| 08 Jan 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.40 | 55 |
| 05 Jan 2024 | 21.19 | 21.23 | 21.19 | 21.23 | 21.11 | 156 |
| 04 Jan 2024 | 21.24 | 21.35 | 21.20 | 21.20 | 21.08 | 969 |
| 03 Jan 2024 | 21.32 | 21.32 | 21.26 | 21.26 | 21.14 | 262 |
| 02 Jan 2024 | 21.41 | 21.41 | 21.37 | 21.40 | 21.27 | 892 |
| 29 Dec 2023 | 21.52 | 21.54 | 21.46 | 21.48 | 21.36 | 2,032 |
| 28 Dec 2023 | 21.57 | 21.57 | 21.52 | 21.52 | 21.40 | 855 |
| 27 Dec 2023 | 21.46 | 21.50 | 21.46 | 21.50 | 21.38 | 978 |
| 26 Dec 2023 | 21.48 | 21.48 | 21.48 | 21.48 | 21.35 | 284 |
| 22 Dec 2023 | 21.43 | 21.43 | 21.41 | 21.41 | 21.29 | 369 |
| 21 Dec 2023 | 21.34 | 21.37 | 21.34 | 21.37 | 21.25 | 9,401 |
| 20 Dec 2023 | 21.45 | 21.45 | 21.23 | 21.23 | 21.11 | 225 |
| 20 Dec 2023 | 0.125358 Dividend | |||||
| 19 Dec 2023 | 21.53 | 21.56 | 21.53 | 21.56 | 21.31 | 266 |
| 18 Dec 2023 | 21.49 | 21.49 | 21.49 | 21.49 | 21.24 | 3 |
| 15 Dec 2023 | 21.37 | 21.41 | 21.37 | 21.41 | 21.16 | 388 |
| 14 Dec 2023 | 21.39 | 21.45 | 21.39 | 21.42 | 21.18 | 414 |
| 13 Dec 2023 | 21.33 | 21.39 | 21.33 | 21.39 | 21.14 | 881 |
| 12 Dec 2023 | 21.27 | 21.33 | 21.27 | 21.33 | 21.08 | 221 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.