Nationwide Russell 2000 Risk-Managed Income ETF (NTKI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 04:55PM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 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 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 04 Mar 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 01 Mar 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 29 Feb 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 28 Feb 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 27 Feb 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 26 Feb 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 23 Feb 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 22 Feb 2024 | 19.02 | 19.02 | 19.01 | 19.01 | 19.01 | 1,025 |
| 21 Feb 2024 | 18.93 | 19.03 | 18.93 | 19.03 | 19.03 | 424 |
| 20 Feb 2024 | 18.87 | 18.96 | 18.87 | 18.96 | 18.96 | 727 |
| 16 Feb 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 16 |
| 15 Feb 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 15 |
| 14 Feb 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 75 |
| 13 Feb 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 61 |
| 12 Feb 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 4 |
| 09 Feb 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 1 |
| 08 Feb 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 7 |
| 07 Feb 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 9 |
| 06 Feb 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 7 |
| 05 Feb 2024 | 18.64 | 18.71 | 18.64 | 18.71 | 18.71 | 777 |
| 02 Feb 2024 | 18.69 | 18.76 | 18.69 | 18.76 | 18.76 | 1,574 |
| 01 Feb 2024 | 18.75 | 18.78 | 18.75 | 18.78 | 18.78 | 225 |
| 31 Jan 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 69 |
| 30 Jan 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 106 |
| 29 Jan 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 30 |
| 26 Jan 2024 | 18.76 | 18.76 | 18.72 | 18.75 | 18.75 | 1,146 |
| 25 Jan 2024 | 18.70 | 18.74 | 18.70 | 18.74 | 18.74 | 478 |
| 24 Jan 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 3 |
| 24 Jan 2024 | 0.110315 Dividend | |||||
| 23 Jan 2024 | 18.95 | 18.95 | 18.85 | 18.85 | 18.74 | 500 |
| 22 Jan 2024 | 18.76 | 18.83 | 18.76 | 18.82 | 18.71 | 1,633 |
| 19 Jan 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.63 | 4 |
| 18 Jan 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.57 | 6 |
| 17 Jan 2024 | 18.61 | 18.62 | 18.58 | 18.62 | 18.52 | 210 |
| 16 Jan 2024 | 18.76 | 18.76 | 18.74 | 18.74 | 18.63 | 101 |
| 12 Jan 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.84 | 274 |
| 11 Jan 2024 | 18.90 | 18.96 | 18.90 | 18.96 | 18.85 | 157 |
| 10 Jan 2024 | 19.04 | 19.06 | 19.02 | 19.02 | 18.91 | 2,438 |
| 09 Jan 2024 | 19.05 | 19.08 | 19.03 | 19.05 | 18.94 | 893 |
| 08 Jan 2024 | 19.10 | 19.15 | 19.10 | 19.15 | 19.03 | 368 |
| 05 Jan 2024 | 19.01 | 19.01 | 18.97 | 18.98 | 18.86 | 1,399 |
| 04 Jan 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 18.90 | 3 |
| 03 Jan 2024 | 19.08 | 19.08 | 18.96 | 18.96 | 18.85 | 473 |
| 02 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.09 | 65 |
| 29 Dec 2023 | 19.32 | 19.33 | 19.26 | 19.26 | 19.15 | 5,406 |
| 28 Dec 2023 | 19.31 | 19.31 | 19.31 | 19.31 | 19.20 | 7 |
| 27 Dec 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 19.19 | 39 |
| 26 Dec 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 19.17 | 24 |
| 22 Dec 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.09 | 79 |
| 21 Dec 2023 | 19.04 | 19.15 | 19.04 | 19.15 | 19.04 | 131 |
| 20 Dec 2023 | 19.04 | 19.04 | 19.03 | 19.03 | 18.91 | 120 |
| 20 Dec 2023 | 0.111573 Dividend | |||||
| 19 Dec 2023 | 19.27 | 19.27 | 19.27 | 19.27 | 19.05 | 2 |
| *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.