Nationwide S&P 500 Risk-Managed Income ETF (NSPI) Exchange: NYSE ARCA

  1. Profile
  2. Nationwide S&P 500 Risk-Managed Income ETF (NSPI)

Data as of May 2, 2025

$22.21 ($0.04) 0.19%

Nationwide S&P 500 Risk-Managed Income ETF - Daily Information
Click for more stock information on Nationwide S&P 500 Risk-Managed Income ETF.
Daily Information Data
Date May 2, 2025
Open $22.21
Previous Close $22.21
High $22.31
Low $22.16
Adjusted Open $22.21
Previous Adjusted Close $22.21
Adjusted High $22.31
Adjusted Low $22.16
Invest in Nationwide S&P 500 Risk-Managed Income ETF (NSPI)
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Historical Stock Data for Nationwide S&P 500 Risk-Managed Income ETF (NSPI)
Date Open High Low Close Adj.Close Volume
2024-02-22 $22.21 $22.31 $22.16 $22.21 $22.21 2,757
2024-02-21 $22.13 $22.17 $22.13 $22.17 $22.17 335
2024-02-20 $22.12 $22.14 $22.10 $22.13 $22.13 1,299
2024-02-16 $22.12 $22.14 $22.12 $22.14 $22.14 634
2024-02-15 $22.17 $22.17 $22.13 $22.13 $22.13 300
2024-02-14 $22.10 $22.11 $22.09 $22.09 $22.09 522
2024-02-13 $22.07 $22.07 $22.07 $22.07 $22.07 369
2024-02-12 $22.09 $22.09 $22.09 $22.09 $22.09 231
2024-02-09 $22.09 $22.10 $22.08 $22.10 $22.10 9,625
2024-02-08 $22.08 $22.08 $22.06 $22.06 $22.06 848
2024-02-07 $22.06 $22.06 $22.04 $22.05 $22.05 600
2024-02-06 $22.03 $22.03 $22.01 $22.01 $22.01 575
2024-02-05 $21.98 $21.99 $21.97 $21.99 $21.99 7,335
2024-02-02 $21.92 $21.99 $21.91 $21.99 $21.99 6,769
2024-02-01 $21.80 $21.87 $21.78 $21.87 $21.87 9,805
2024-01-31 $21.74 $21.74 $21.74 $21.74 $21.74 60
2024-01-30 $21.90 $21.92 $21.89 $21.89 $21.89 820
2024-01-29 $21.69 $21.84 $21.69 $21.81 $21.81 2,660
2024-01-26 $21.63 $21.83 $21.63 $21.72 $21.72 3,593
2024-01-25 $21.77 $21.79 $21.70 $21.70 $21.70 5,454
2024-01-24 $21.80 $21.82 $21.77 $21.77 $21.77 21,258
2024-01-23 $21.85 $21.89 $21.85 $21.89 $21.76 477
2024-01-22 $21.80 $21.84 $21.80 $21.80 $21.67 23,440
2024-01-19 $21.61 $21.80 $21.61 $21.80 $21.67 14,634
2024-01-18 $21.47 $21.61 $21.43 $21.61 $21.48 12,107
2024-01-17 $21.36 $21.43 $21.36 $21.43 $21.43 368
2024-01-16 $21.56 $21.56 $21.46 $21.52 $21.52 771
2024-01-12 $21.62 $21.62 $21.62 $21.62 $21.62 89
2024-01-11 $21.60 $21.60 $21.60 $21.60 $21.60 89
2024-01-10 $21.53 $21.60 $21.53 $21.60 $21.60 180
2024-01-09 $21.47 $21.52 $21.47 $21.50 $21.50 2,649
2024-01-08 $21.52 $21.52 $21.52 $21.52 $21.52 55
2024-01-05 $21.19 $21.23 $21.19 $21.23 $21.23 156
2024-01-04 $21.24 $21.35 $21.20 $21.20 $21.20 969
2024-01-03 $21.32 $21.32 $21.26 $21.26 $21.26 262
2024-01-02 $21.41 $21.41 $21.37 $21.40 $21.40 892
2023-12-29 $21.52 $21.54 $21.46 $21.48 $21.48 2,032
2023-12-28 $21.57 $21.57 $21.52 $21.52 $21.52 855
2023-12-27 $21.46 $21.50 $21.46 $21.50 $21.50 976
2023-12-26 $21.48 $21.48 $21.48 $21.48 $21.48 284
2023-12-22 $21.43 $21.43 $21.41 $21.41 $21.41 369
2023-12-21 $21.34 $21.37 $21.34 $21.37 $21.37 9,401
2023-12-20 $21.45 $21.45 $21.23 $21.23 $21.23 225
2023-12-19 $21.53 $21.56 $21.53 $21.56 $21.43 266
2023-12-18 $21.49 $21.49 $21.49 $21.49 $21.36 3
2023-12-15 $21.37 $21.41 $21.37 $21.41 $21.29 388
2023-12-14 $21.39 $21.45 $21.39 $21.42 $21.30 414
2023-12-13 $21.33 $21.39 $21.33 $21.39 $21.27 881
2023-12-12 $21.27 $21.33 $21.27 $21.33 $21.20 221
2023-12-11 $21.20 $21.26 $21.20 $21.26 $21.13 341
2023-12-08 $21.19 $21.19 $21.19 $21.19 $21.07 170
2023-12-07 $21.11 $21.11 $21.08 $21.11 $20.99 1,500
2023-12-06 $21.06 $21.06 $20.99 $20.99 $20.87 391
2023-12-05 $21.05 $21.05 $21.05 $21.05 $20.92 5
2023-12-04 $21.06 $21.06 $21.06 $21.06 $20.94 5
2023-12-01 $21.05 $21.12 $21.05 $21.12 $21.00 372
2023-11-30 $21.02 $21.02 $21.02 $21.02 $20.90 15
2023-11-29 $21.03 $21.03 $20.96 $20.96 $20.83 557
2023-11-28 $20.96 $20.96 $20.96 $20.96 $20.84 91
2023-11-27 $20.96 $20.98 $20.96 $20.96 $20.84 625
2023-11-24 $20.97 $20.97 $20.97 $20.97 $20.84 75
2023-11-22 $20.93 $20.96 $20.93 $20.96 $20.84 131
2023-11-21 $20.99 $20.99 $20.99 $20.99 $20.75 117
2023-11-20 $21.03 $21.03 $21.03 $21.03 $20.78 36
2023-11-17 $20.90 $20.90 $20.90 $20.90 $20.66 13
2023-11-16 $20.91 $20.91 $20.87 $20.88 $20.64 266
2023-11-15 $20.89 $20.89 $20.86 $20.86 $20.61 159
2023-11-14 $20.86 $20.86 $20.79 $20.81 $20.57 1,152
2023-11-13 $20.45 $20.45 $20.35 $20.43 $20.20 2,303
2023-11-10 $20.46 $20.46 $20.46 $20.46 $20.22 13
2023-11-09 $20.23 $20.23 $20.15 $20.15 $19.91 200
2023-11-08 $20.29 $20.31 $20.29 $20.31 $20.08 204
2023-11-07 $20.28 $20.28 $20.28 $20.28 $20.04 815
2023-11-06 $20.19 $20.23 $20.19 $20.23 $20.00 284
2023-11-03 $20.15 $20.26 $20.15 $20.21 $19.97 2,803
2023-11-02 $20.03 $20.03 $20.03 $20.03 $19.80 12
2023-11-01 $19.65 $19.66 $19.65 $19.66 $19.43 417
2023-10-31 $19.49 $19.49 $19.45 $19.48 $19.26 1,525
2023-10-30 $19.37 $19.37 $19.37 $19.37 $19.15 89
2023-10-27 $19.16 $19.16 $19.16 $19.16 $18.94 146
2023-10-26 $19.39 $19.39 $19.28 $19.28 $19.06 235
2023-10-25 $19.76 $19.76 $19.46 $19.49 $19.26 529
2023-10-24 $19.70 $19.81 $19.70 $19.81 $19.47 130
2023-10-23 $19.80 $19.83 $19.71 $19.71 $19.36 802
2023-10-20 $19.74 $19.74 $19.74 $19.74 $19.74 4
2023-10-19 $20.14 $20.14 $19.91 $19.93 $19.93 674
2023-10-18 $20.28 $20.28 $20.08 $20.08 $20.08 162
2023-10-17 $20.33 $20.33 $20.33 $20.33 $20.33 73
2023-10-16 $20.36 $20.36 $20.36 $20.36 $20.36 0
2023-10-13 $20.17 $20.17 $20.09 $20.13 $20.13 2,057
2023-10-12 $20.31 $20.31 $20.14 $20.23 $20.23 401
2023-10-11 $20.23 $20.35 $20.23 $20.35 $20.35 201
2023-10-10 $20.29 $20.30 $20.27 $20.27 $20.27 477
2023-10-09 $20.00 $20.17 $20.00 $20.17 $20.17 1,133
2023-10-06 $19.88 $20.06 $19.88 $20.06 $20.06 691
2023-10-05 $19.85 $19.85 $19.85 $19.85 $19.85 21
2023-10-04 $19.75 $19.87 $19.75 $19.87 $19.87 943
2023-10-03 $19.74 $19.74 $19.74 $19.74 $19.74 51
2023-10-02 $19.99 $19.99 $19.94 $19.94 $19.94 521
2023-09-29 $20.30 $20.30 $20.01 $20.01 $20.01 1,939
2023-09-28 $20.02 $20.07 $19.97 $20.06 $20.06 3,109
2023-09-27 $19.87 $19.98 $19.87 $19.95 $19.95 651
2023-09-26 $19.97 $19.97 $19.97 $19.97 $19.97 22
2023-09-25 $20.11 $20.21 $20.08 $20.21 $20.21 13,206
2023-09-22 $20.22 $20.28 $20.12 $20.15 $20.15 22,922
2023-09-21 $20.22 $20.22 $20.22 $20.22 $20.22 2
2023-09-20 $20.52 $20.52 $20.52 $20.52 $20.52 206
2023-09-19 $20.75 $20.81 $20.75 $20.81 $20.81 206
2023-09-18 $20.84 $20.84 $20.84 $20.84 $20.84 3
2023-09-15 $21.04 $21.04 $20.83 $20.83 $20.83 933
2023-09-14 $20.96 $21.02 $20.96 $21.02 $21.02 1,025
2023-09-13 $20.89 $20.89 $20.89 $20.89 $20.89 1
2023-09-12 $20.86 $20.86 $20.85 $20.85 $20.85 188
2023-09-11 $20.85 $20.92 $20.85 $20.91 $20.91 1,029
2023-09-08 $20.86 $20.88 $20.81 $20.81 $20.81 1,883
2023-09-07 $20.74 $20.78 $20.74 $20.78 $20.78 309
2023-09-06 $20.98 $20.98 $20.81 $20.81 $20.81 229
2023-09-05 $20.85 $20.89 $20.85 $20.89 $20.89 308
2023-09-01 $20.89 $20.91 $20.89 $20.91 $20.91 204
2023-08-31 $20.89 $20.89 $20.89 $20.89 $20.89 266
2023-08-30 $20.87 $20.87 $20.87 $20.87 $20.87 224
2023-08-29 $20.69 $20.82 $20.69 $20.82 $20.82 362
2023-08-28 $20.60 $20.65 $20.60 $20.65 $20.65 581
2023-08-25 $20.51 $20.55 $20.40 $20.55 $20.55 713
2023-08-24 $20.68 $20.68 $20.45 $20.45 $20.45 643
2023-08-23 $20.52 $20.65 $20.52 $20.61 $20.61 1,185
2023-08-22 $20.61 $20.61 $20.57 $20.58 $20.46 1,330
2023-08-21 $20.67 $20.67 $20.54 $20.62 $20.50 418
2023-08-18 $20.48 $20.54 $20.48 $20.52 $20.40 2,216
2023-08-17 $20.67 $20.69 $20.51 $20.54 $20.42 3,091
2023-08-16 $20.83 $20.83 $20.70 $20.70 $20.58 481
2023-08-15 $21.04 $21.04 $20.82 $20.82 $20.70 772
2023-08-14 $20.95 $21.03 $20.95 $21.03 $20.91 910
2023-08-11 $20.89 $20.94 $20.89 $20.93 $20.81 416
2023-08-10 $21.00 $21.01 $20.97 $20.97 $20.85 402
2023-08-09 $20.96 $20.96 $20.96 $20.96 $20.84 206
2023-08-08 $21.00 $21.08 $21.00 $21.08 $20.95 354
2023-08-07 $21.12 $21.12 $21.07 $21.12 $21.00 2,419
2023-08-04 $21.16 $21.16 $21.00 $21.00 $20.88 725
2023-08-03 $21.07 $21.09 $21.07 $21.07 $20.95 403
2023-08-02 $21.10 $21.10 $21.10 $21.10 $20.98 5
2023-08-01 $21.22 $21.25 $21.22 $21.25 $21.12 392
2023-07-31 $21.24 $21.27 $21.24 $21.24 $21.12 655
2023-07-28 $21.22 $21.24 $21.20 $21.24 $21.12 1,338
2023-07-27 $21.24 $21.24 $21.14 $21.14 $21.02 100
2023-07-26 $21.19 $21.19 $21.19 $21.19 $21.07 56
2023-07-25 $21.30 $21.33 $21.30 $21.33 $21.08 147
2023-07-24 $21.29 $21.29 $21.29 $21.29 $21.05 9
2023-07-21 $21.26 $21.26 $21.25 $21.25 $21.01 454
2023-07-20 $21.28 $21.32 $21.23 $21.23 $20.98 406
2023-07-19 $21.36 $21.39 $21.36 $21.37 $21.12 1,010
2023-07-18 $21.18 $21.31 $21.17 $21.31 $21.06 4,814
2023-07-17 $21.18 $21.18 $21.17 $21.17 $20.93 203
2023-07-14 $21.07 $21.07 $21.07 $21.07 $20.83 219
2023-07-13 $21.05 $21.12 $21.05 $21.12 $20.88 713
2023-07-12 $20.94 $20.99 $20.94 $20.94 $20.70 680
2023-07-11 $20.72 $20.81 $20.72 $20.81 $20.56 845
2023-07-10 $20.62 $20.64 $20.60 $20.64 $20.40 1,476
2023-07-07 $20.65 $20.72 $20.61 $20.61 $20.37 1,371
2023-07-06 $20.59 $20.67 $20.59 $20.67 $20.43 212
2023-07-05 $20.86 $20.88 $20.82 $20.84 $20.59 1,612
2023-07-03 $20.90 $20.90 $20.85 $20.85 $20.61 210
2023-06-30 $20.81 $20.86 $20.81 $20.86 $20.86 301
2023-06-29 $20.54 $20.59 $20.54 $20.59 $20.59 1,489
2023-06-28 $20.53 $20.53 $20.48 $20.48 $20.48 347
2023-06-27 $20.38 $20.52 $20.38 $20.52 $20.52 1,044
2023-06-26 $20.38 $20.38 $20.31 $20.31 $20.31 539
2023-06-23 $20.35 $20.39 $20.35 $20.38 $20.38 904
2023-06-22 $20.45 $20.51 $20.45 $20.51 $20.51 1,024
2023-06-21 $20.59 $20.63 $20.59 $20.59 $20.47 1,809
2023-06-20 $20.76 $20.76 $20.60 $20.68 $20.68 1,309
2023-06-16 $20.82 $20.82 $20.77 $20.77 $20.77 522
2023-06-15 $20.82 $20.82 $20.82 $20.82 $20.82 1
2023-06-14 $20.84 $20.84 $20.81 $20.81 $20.81 869
2023-06-13 $20.81 $20.81 $20.81 $20.81 $20.81 25
2023-06-12 $20.75 $20.79 $20.75 $20.79 $20.79 4,207
2023-06-09 $20.78 $20.78 $20.78 $20.78 $20.78 609
2023-06-08 $20.77 $20.77 $20.77 $20.77 $20.77 9
2023-06-07 $20.73 $20.74 $20.73 $20.74 $20.74 257
2023-06-06 $20.71 $20.75 $20.71 $20.75 $20.75 344
2023-06-05 $20.72 $20.72 $20.72 $20.72 $20.72 9
2023-06-02 $20.68 $20.72 $20.66 $20.71 $20.71 4,048
2023-06-01 $20.48 $20.62 $20.48 $20.59 $20.59 2,638
2023-05-31 $20.49 $20.49 $20.49 $20.49 $20.49 142
2023-05-30 $20.76 $20.76 $20.52 $20.53 $20.53 1,660
2023-05-26 $20.55 $20.55 $20.51 $20.51 $20.51 745
2023-05-25 $20.41 $20.42 $20.38 $20.42 $20.42 4,606
2023-05-24 $20.35 $20.35 $20.35 $20.35 $20.35 271
2023-05-23 $20.65 $20.65 $20.53 $20.55 $20.43 2,444
2023-05-22 $20.66 $20.66 $20.64 $20.64 $20.51 1,439
2023-05-19 $20.65 $20.65 $20.63 $20.63 $20.51 181
2023-05-18 $20.54 $20.54 $20.51 $20.54 $20.42 652
2023-05-17 $20.27 $20.45 $20.27 $20.45 $20.33 1,304
2023-05-16 $20.27 $20.28 $20.23 $20.23 $20.11 1,221
2023-05-15 $20.27 $20.35 $20.27 $20.34 $20.22 2,581
2023-05-12 $20.27 $20.30 $20.21 $20.30 $20.18 4,345
2023-05-11 $20.28 $20.32 $20.27 $20.31 $20.19 1,050
2023-05-10 $20.30 $20.36 $20.19 $20.36 $20.24 1,104
2023-05-09 $20.28 $20.28 $20.28 $20.28 $20.16 14
2023-05-08 $20.40 $20.42 $20.35 $20.37 $20.25 3,871
2023-05-05 $20.29 $20.36 $20.28 $20.36 $20.24 489
2023-05-04 $20.01 $20.03 $19.98 $20.02 $19.90 606
2023-05-03 $20.30 $20.35 $20.16 $20.16 $20.04 1,678
2023-05-02 $20.17 $20.29 $20.17 $20.29 $20.17 601
2023-05-01 $20.56 $20.56 $20.53 $20.53 $20.41 430
2023-04-28 $20.42 $20.51 $20.42 $20.51 $20.39 702
2023-04-27 $20.17 $20.37 $20.17 $20.37 $20.25 638
2023-04-26 $20.13 $20.13 $20.01 $20.01 $19.89 202
2023-04-25 $20.42 $20.42 $20.22 $20.22 $19.98 11,572
2023-04-24 $20.45 $20.45 $20.42 $20.45 $20.20 1,339
2023-04-21 $20.41 $20.45 $20.40 $20.43 $20.43 3,150
2023-04-20 $20.42 $20.42 $20.35 $20.38 $20.38 2,469
2023-04-19 $20.40 $20.41 $20.36 $20.39 $20.39 12,176
2023-04-18 $20.38 $20.38 $20.38 $20.38 $20.38 23
2023-04-17 $20.36 $20.36 $20.36 $20.36 $20.36 63
2023-04-14 $20.31 $20.31 $20.28 $20.31 $20.31 4,476
2023-04-13 $20.31 $20.31 $20.28 $20.31 $20.31 1,255
2023-04-12 $20.25 $20.25 $20.25 $20.25 $20.25 53
2023-04-11 $20.25 $20.25 $20.23 $20.23 $20.23 1,575
2023-04-10 $20.18 $20.20 $20.13 $20.20 $20.20 1,276
2023-04-06 $20.11 $20.17 $20.11 $20.17 $20.17 440
2023-04-05 $20.11 $20.14 $20.11 $20.14 $20.14 1,411
2023-04-04 $20.10 $20.14 $20.10 $20.14 $20.14 223
2023-04-03 $20.14 $20.16 $20.14 $20.16 $20.16 181
2023-03-31 $20.08 $20.10 $20.05 $20.10 $20.10 1,583
2023-03-30 $20.00 $20.00 $20.00 $20.00 $20.00 109
2023-03-29 $19.86 $19.90 $19.86 $19.90 $19.90 393
2023-03-28 $19.85 $19.85 $19.71 $19.72 $19.72 2,034
2023-03-27 $19.76 $19.76 $19.76 $19.76 $19.76 32
2023-03-24 $19.56 $19.70 $19.56 $19.70 $19.70 1,268
2023-03-23 $19.76 $19.77 $19.57 $19.66 $19.66 2,257
2023-03-22 $19.80 $19.80 $19.63 $19.63 $19.63 607
2023-03-21 $19.89 $19.91 $19.85 $19.91 $19.79 484
2023-03-20 $19.70 $19.76 $19.68 $19.76 $19.64 1,119
2023-03-17 $19.65 $19.65 $19.61 $19.63 $19.51 1,150
2023-03-16 $19.58 $19.75 $19.58 $19.75 $19.64 1,327
2023-03-15 $19.63 $19.63 $19.59 $19.59 $19.48 547
2023-03-14 $19.69 $19.71 $19.62 $19.67 $19.56 1,602
2023-03-13 $19.63 $19.69 $19.60 $19.63 $19.51 2,979
2023-03-10 $19.73 $19.79 $19.63 $19.67 $19.56 16,267
2023-03-09 $20.03 $20.08 $19.80 $19.81 $19.69 2,147
2023-03-08 $19.98 $20.01 $19.95 $20.00 $20.00 4,267
2023-03-07 $20.11 $20.12 $20.00 $20.00 $20.00 3,492
2023-03-06 $20.26 $20.31 $20.17 $20.17 $20.17 4,234
2023-03-03 $19.99 $20.23 $19.99 $20.23 $20.23 2,562
2023-03-02 $19.85 $19.99 $19.81 $19.99 $19.99 9,111
2023-03-01 $20.00 $20.00 $19.91 $19.93 $19.93 634
2023-02-28 $20.04 $20.04 $19.99 $19.99 $19.99 712
2023-02-27 $19.84 $20.07 $19.84 $20.00 $20.00 6,184
2023-02-24 $19.99 $20.01 $19.98 $20.00 $20.00 505
2023-02-23 $20.16 $20.16 $20.00 $20.12 $20.12 7,630
2023-02-22 $20.22 $20.29 $20.17 $20.17 $20.05 6,165
2023-02-21 $20.38 $20.38 $20.21 $20.21 $20.09 6,903
2023-02-17 $20.34 $20.36 $20.34 $20.36 $20.24 947
2023-02-16 $20.44 $20.44 $20.44 $20.44 $20.32 36
2023-02-15 $20.41 $20.41 $20.23 $20.39 $20.27 6,138
2023-02-14 $20.36 $20.41 $20.34 $20.41 $20.29 823
2023-02-13 $20.35 $20.36 $20.30 $20.33 $20.22 28,517
2023-02-10 $20.24 $20.30 $20.24 $20.30 $20.30 14,635
2023-02-09 $20.34 $20.34 $20.19 $20.25 $20.25 54,902
2023-02-08 $20.29 $20.30 $20.08 $20.26 $20.26 37,453
2023-02-07 $20.28 $20.29 $20.04 $20.18 $20.18 73,561
2023-02-06 $20.81 $20.81 $20.14 $20.24 $20.24 26,964
2023-02-03 $20.30 $20.33 $20.15 $20.20 $20.20 6,173
2023-02-02 $20.44 $20.44 $20.21 $20.21 $20.21 4,724
2023-02-01 $20.16 $20.26 $20.05 $20.25 $20.25 17,869
2023-01-31 $19.93 $20.10 $19.92 $20.06 $20.06 39,299
2023-01-30 $20.07 $20.07 $19.87 $20.01 $20.01 32,642
2023-01-27 $20.08 $20.16 $20.08 $20.16 $20.16 3,773
2023-01-26 $20.01 $20.05 $20.01 $20.05 $20.05 9,371
2023-01-25 $19.85 $19.95 $19.81 $19.95 $19.95 5,956
2023-01-24 $20.08 $20.08 $20.05 $20.06 $19.94 2,703
2023-01-23 $20.03 $20.07 $20.03 $20.07 $19.95 2,172
2023-01-20 $19.79 $19.98 $19.78 $19.98 $19.86 8,824
2023-01-19 $19.72 $19.77 $19.70 $19.77 $19.65 2,395
2023-01-18 $19.93 $19.93 $19.68 $19.82 $19.70 31,219
2023-01-17 $19.91 $19.92 $19.89 $19.90 $19.78 20,541
2023-01-13 $19.73 $19.90 $19.73 $19.90 $19.78 5,695
2023-01-12 $19.76 $19.84 $19.76 $19.81 $19.69 36,821
2023-01-11 $19.70 $19.71 $19.64 $19.69 $19.57 96,875
2023-01-10 $19.59 $19.62 $19.54 $19.59 $19.47 51,152
2023-01-09 $19.62 $19.63 $19.52 $19.52 $19.41 6,964
2023-01-06 $19.35 $19.45 $19.35 $19.44 $19.32 8,639
2023-01-05 $19.36 $19.36 $19.17 $19.26 $19.15 12,862
2023-01-04 $19.38 $19.48 $19.35 $19.39 $19.28 14,168
2023-01-03 $19.41 $19.41 $19.13 $19.33 $19.22 68,568
2022-12-30 $19.10 $19.42 $19.10 $19.42 $19.31 19,935
2022-12-29 $19.39 $19.44 $19.39 $19.43 $19.32 855
2022-12-28 $19.44 $19.44 $19.24 $19.24 $19.13 5,728
2022-12-27 $19.36 $19.40 $19.34 $19.34 $19.23 15,427
2022-12-23 $19.54 $19.54 $19.33 $19.42 $19.42 4,009
2022-12-22 $19.45 $19.45 $19.19 $19.44 $19.33 22,638
2022-12-21 $19.50 $19.60 $19.36 $19.54 $19.43 55,264
2022-12-20 $19.50 $19.50 $19.46 $19.47 $19.35 2,858
2022-12-19 $19.66 $19.66 $19.47 $19.47 $19.36 6,189
2022-12-16 $19.53 $19.55 $19.50 $19.51 $19.39 13,002
2022-12-15 $19.73 $19.73 $19.56 $19.62 $19.50 7,328
2022-12-14 $20.11 $20.11 $20.00 $20.08 $19.96 2,842
2022-12-13 $20.20 $20.20 $19.99 $20.04 $19.93 1,750
2022-12-12 $19.82 $19.87 $19.73 $19.87 $19.75 5,951
2022-12-09 $19.80 $19.84 $19.72 $19.72 $19.61 664
2022-12-08 $19.73 $19.82 $19.73 $19.80 $19.69 5,569
2022-12-07 $19.68 $19.72 $19.68 $19.70 $19.70 1,607
2022-12-06 $19.84 $19.85 $19.71 $19.71 $19.71 2,226
2022-12-05 $19.95 $19.99 $19.85 $19.93 $19.93 2,837
2022-12-02 $19.99 $20.07 $19.99 $20.04 $20.04 2,281
2022-12-01 $20.01 $20.09 $20.01 $20.04 $20.04 3,829
2022-11-30 $19.70 $20.03 $19.68 $20.03 $20.03 3,072
2022-11-29 $19.75 $19.75 $19.66 $19.72 $19.72 3,931
2022-11-28 $19.80 $19.81 $19.71 $19.74 $19.74 2,291
2022-11-25 $19.90 $19.98 $19.90 $19.91 $19.91 641
2022-11-23 $19.86 $19.89 $19.82 $19.89 $19.89 1,624
2022-11-22 $19.96 $19.96 $19.85 $19.94 $19.82 2,299
2022-11-21 $19.80 $19.80 $19.73 $19.78 $19.66 2,344
2022-11-18 $19.82 $19.83 $19.72 $19.78 $19.66 1,291
2022-11-17 $19.69 $19.71 $19.66 $19.71 $19.60 1,506
2022-11-16 $19.89 $19.89 $19.67 $19.68 $19.57 6,468
2022-11-15 $19.67 $19.70 $19.67 $19.69 $19.58 674
2022-11-14 $19.66 $19.69 $19.66 $19.68 $19.57 1,200
2022-11-11 $19.75 $19.75 $19.67 $19.67 $19.56 550
2022-11-10 $19.96 $19.96 $19.62 $19.66 $19.55 2,338
2022-11-09 $19.51 $19.51 $19.45 $19.46 $19.35 2,783
2022-11-08 $19.60 $19.60 $19.54 $19.57 $19.46 2,682
2022-11-07 $19.46 $19.53 $19.45 $19.53 $19.41 872
2022-11-04 $20.69 $20.69 $19.37 $19.43 $19.32 1,604
2022-11-03 $19.38 $19.38 $19.34 $19.35 $19.24 5,540
2022-11-02 $19.61 $19.61 $19.43 $19.43 $19.32 3,650
2022-11-01 $19.49 $19.53 $19.49 $19.51 $19.40 3,384
2022-10-31 $19.57 $19.57 $19.48 $19.48 $19.37 9,390
2022-10-28 $19.52 $19.52 $19.50 $19.52 $19.41 1,568
2022-10-27 $19.51 $19.51 $19.42 $19.42 $19.31 909
2022-10-26 $19.49 $19.49 $19.43 $19.45 $19.34 1,242
2022-10-25 $19.54 $19.57 $19.51 $19.56 $19.34 3,253
2022-10-24 $19.50 $19.56 $19.36 $19.36 $19.14 9,418
2022-10-21 $19.34 $19.44 $19.34 $19.44 $19.22 940
2022-10-20 $19.46 $19.47 $19.33 $19.33 $19.11 1,587
2022-10-19 $19.51 $19.51 $19.41 $19.44 $19.22 549
2022-10-18 $19.54 $19.72 $19.51 $19.55 $19.33 5,178
2022-10-17 $19.43 $19.50 $19.43 $19.43 $19.21 9,960
2022-10-14 $19.57 $19.58 $19.36 $19.36 $19.14 7,364
2022-10-13 $19.46 $19.61 $19.37 $19.56 $19.33 6,534
2022-10-12 $19.47 $19.47 $19.43 $19.45 $19.22 2,911
2022-10-11 $19.42 $19.52 $19.40 $19.44 $19.21 6,992
2022-10-10 $19.48 $19.53 $19.46 $19.48 $19.26 1,760
2022-10-07 $19.62 $19.62 $19.57 $19.57 $19.34 845
2022-10-06 $19.94 $19.94 $19.88 $19.88 $19.65 1,843
2022-10-05 $19.87 $20.02 $19.87 $19.99 $19.76 578
2022-10-04 $20.03 $20.03 $19.93 $20.02 $19.79 2,507
2022-10-03 $19.70 $19.71 $19.70 $19.70 $19.47 446
2022-09-30 $19.66 $19.70 $19.53 $19.54 $19.31 2,097
2022-09-29 $19.64 $19.65 $19.62 $19.64 $19.42 3,346
2022-09-28 $19.77 $19.82 $19.76 $19.82 $19.60 9,804
2022-09-27 $19.75 $19.75 $19.65 $19.70 $19.47 10,822
2022-09-26 $19.76 $19.77 $19.72 $19.72 $19.50 11,156
2022-09-23 $19.80 $19.80 $19.72 $19.77 $19.54 11,596
2022-09-22 $19.92 $19.92 $19.87 $19.88 $19.65 7,222
2022-09-21 $20.08 $20.13 $19.96 $19.96 $19.72 4,743
2022-09-20 $20.15 $20.18 $20.14 $20.18 $19.83 997
2022-09-19 $20.19 $20.23 $20.18 $20.23 $19.88 1,258
2022-09-16 $20.18 $20.21 $20.14 $20.21 $19.85 4,330
2022-09-15 $20.50 $20.50 $20.26 $20.26 $19.91 4,220
2022-09-14 $20.48 $20.52 $20.35 $20.46 $20.11 1,678
2022-09-13 $20.79 $20.79 $20.46 $20.46 $20.11 1,899
2022-09-12 $21.26 $21.28 $21.18 $21.26 $20.89 1,794
2022-09-09 $21.01 $21.11 $21.01 $21.07 $21.07 4,579
2022-09-08 $20.64 $20.79 $20.63 $20.78 $20.78 2,588
2022-09-07 $20.17 $20.69 $20.17 $20.69 $20.69 1,686
2022-09-06 $20.50 $20.50 $20.43 $20.46 $20.46 7,428
2022-09-02 $20.78 $20.78 $20.54 $20.54 $20.54 1,059
2022-09-01 $20.60 $20.70 $20.60 $20.70 $20.70 1,084
2022-08-31 $20.76 $20.79 $20.69 $20.72 $20.72 3,577
2022-08-30 $20.84 $20.84 $20.79 $20.79 $20.79 5,171
2022-08-29 $21.01 $21.10 $21.01 $21.02 $21.02 4,670
2022-08-26 $21.43 $21.43 $21.14 $21.14 $21.14 1,200
2022-08-25 $21.56 $21.71 $21.53 $21.71 $21.71 2,430
2022-08-24 $21.45 $21.54 $21.41 $21.46 $21.46 13,994
2022-08-23 $21.67 $21.67 $21.57 $21.57 $21.44 1,093
2022-08-22 $21.68 $21.73 $21.60 $21.60 $21.48 16,360
2022-08-19 $22.00 $22.00 $21.95 $21.97 $21.84 1,793
2022-08-18 $22.19 $22.21 $22.19 $22.21 $22.08 1,294
2022-08-17 $22.58 $22.58 $22.12 $22.19 $22.06 6,713
2022-08-16 $22.17 $22.18 $22.12 $22.16 $22.03 10,167
2022-08-15 $22.20 $22.20 $22.15 $22.15 $22.02 682
2022-08-12 $22.21 $22.21 $22.12 $22.21 $22.08 7,745
2022-08-11 $22.44 $22.44 $22.15 $22.17 $22.04 6,265
2022-08-10 $22.18 $22.18 $22.12 $22.18 $22.05 3,199
2022-08-09 $22.17 $22.18 $22.14 $22.18 $22.05 5,764
2022-08-08 $22.13 $22.17 $22.10 $22.13 $22.00 3,263
2022-08-05 $22.14 $22.16 $22.12 $22.13 $22.00 4,113
2022-08-04 $22.12 $22.14 $22.12 $22.13 $22.00 2,812
2022-08-03 $22.44 $22.44 $22.09 $22.13 $22.00 7,592
2022-08-02 $22.10 $22.12 $22.05 $22.09 $21.96 12,281
2022-08-01 $22.10 $22.13 $22.07 $22.11 $21.98 4,084
2022-07-29 $22.09 $22.11 $22.06 $22.07 $21.94 3,117
2022-07-28 $22.03 $22.08 $21.98 $22.06 $21.93 5,203
2022-07-27 $21.95 $22.03 $21.93 $22.01 $21.88 3,836
2022-07-26 $21.92 $21.93 $21.85 $21.89 $21.76 1,885
2022-07-25 $21.95 $21.97 $21.92 $21.97 $21.84 3,975
2022-07-22 $22.00 $22.00 $21.90 $21.93 $21.80 1,341
2022-07-21 $21.90 $21.99 $21.90 $21.99 $21.86 866
2022-07-20 $21.92 $21.94 $21.86 $21.93 $21.80 7,132
2022-07-19 $21.98 $22.02 $21.98 $22.01 $21.75 3,303
2022-07-18 $21.93 $21.94 $21.87 $21.87 $21.62 5,512
2022-07-15 $21.91 $21.92 $21.86 $21.90 $21.90 4,731
2022-07-14 $21.74 $21.80 $21.74 $21.77 $21.77 3,284
2022-07-13 $21.70 $21.79 $21.70 $21.75 $21.75 3,469
2022-07-12 $21.74 $21.77 $21.70 $21.72 $21.72 5,208
2022-07-11 $21.61 $21.78 $21.61 $21.75 $21.75 6,844
2022-07-08 $21.79 $21.79 $21.77 $21.77 $21.77 1,018
2022-07-07 $21.76 $21.80 $21.74 $21.79 $21.79 1,523
2022-07-06 $21.70 $21.89 $21.59 $21.67 $21.67 15,007
2022-07-05 $21.58 $21.68 $21.57 $21.66 $21.66 3,412
2022-07-01 $21.58 $21.67 $21.56 $21.61 $21.61 6,303
2022-06-30 $21.57 $21.63 $21.52 $21.61 $21.61 7,230
2022-06-29 $21.62 $21.63 $21.57 $21.61 $21.61 2,062
2022-06-28 $21.71 $21.71 $21.59 $21.61 $21.61 2,983
2022-06-27 $21.97 $21.97 $21.64 $21.68 $21.68 10,151
2022-06-24 $21.64 $21.68 $21.63 $21.67 $21.67 2,273
2022-06-23 $21.64 $21.64 $21.47 $21.55 $21.55 2,934
2022-06-22 $21.62 $21.70 $21.62 $21.66 $21.53 7,962
2022-06-21 $21.53 $21.70 $21.53 $21.64 $21.52 2,520
2022-06-17 $21.48 $21.52 $21.46 $21.49 $21.36 2,472
2022-06-16 $21.50 $21.50 $21.45 $21.45 $21.32 11,020
2022-06-15 $21.96 $22.06 $21.82 $21.92 $21.79 1,324
2022-06-14 $21.87 $21.89 $21.77 $21.81 $21.68 3,567
2022-06-13 $22.02 $22.08 $21.93 $21.93 $21.80 2,731
2022-06-10 $22.45 $22.45 $22.35 $22.36 $22.23 1,047
2022-06-09 $22.67 $22.67 $22.56 $22.56 $22.43 1,341
2022-06-08 $22.71 $22.79 $22.66 $22.69 $22.55 7,761
2022-06-07 $22.68 $22.73 $22.68 $22.72 $22.59 4,704
2022-06-06 $22.74 $22.74 $22.65 $22.67 $22.54 1,291
2022-06-03 $22.68 $22.71 $22.62 $22.64 $22.51 6,681
2022-06-02 $22.63 $22.75 $22.61 $22.73 $22.59 12,598
2022-06-01 $22.67 $22.72 $22.56 $22.62 $22.49 5,298
2022-05-31 $22.58 $22.73 $22.58 $22.73 $22.60 7,890
2022-05-27 $22.63 $22.65 $22.60 $22.64 $22.51 3,657
2022-05-26 $22.46 $22.57 $22.46 $22.54 $22.41 5,235
2022-05-25 $22.38 $22.44 $22.34 $22.41 $22.28 2,436
2022-05-24 $22.42 $22.50 $22.40 $22.47 $22.21 1,265
2022-05-23 $22.44 $22.55 $22.44 $22.53 $22.27 1,164
2022-05-20 $22.46 $22.46 $22.30 $22.43 $22.17 2,485
2022-05-19 $22.45 $22.46 $22.41 $22.44 $22.18 4,267
2022-05-18 $22.46 $22.47 $22.42 $22.44 $22.18 3,771
2022-05-17 $22.46 $22.48 $22.43 $22.48 $22.22 5,779
2022-05-16 $22.47 $22.49 $22.43 $22.45 $22.19 5,481
2022-05-13 $22.46 $22.48 $22.44 $22.46 $22.20 2,003
2022-05-12 $22.42 $22.45 $22.42 $22.43 $22.17 11,701
2022-05-11 $22.45 $22.54 $22.43 $22.45 $22.19 17,514
2022-05-10 $22.54 $22.55 $22.47 $22.49 $22.23 6,898
2022-05-09 $22.56 $22.56 $22.52 $22.54 $22.27 5,199
2022-05-06 $22.75 $22.76 $22.65 $22.68 $22.41 6,483
2022-05-05 $22.93 $22.93 $22.76 $22.79 $22.53 5,398
2022-05-04 $22.79 $23.15 $22.77 $23.13 $22.86 3,613
2022-05-03 $22.63 $22.89 $22.63 $22.84 $22.57 5,816
2022-05-02 $22.72 $22.81 $22.67 $22.81 $22.54 5,772
2022-04-29 $23.03 $23.03 $22.82 $22.82 $22.56 8,119
2022-04-28 $22.98 $23.27 $22.88 $23.17 $22.90 6,453
2022-04-27 $22.91 $23.06 $22.89 $22.91 $22.65 2,278
2022-04-26 $23.09 $23.09 $22.92 $22.96 $22.69 5,513
2022-04-25 $23.06 $23.18 $23.01 $23.18 $22.91 12,042
2022-04-22 $23.25 $23.29 $23.19 $23.23 $22.96 3,778
2022-04-21 $23.55 $23.58 $23.38 $23.38 $23.11 8,346
2022-04-20 $23.52 $23.54 $23.49 $23.51 $23.23 4,602
2022-04-19 $23.53 $23.66 $23.53 $23.66 $23.25 3,543
2022-04-18 $23.51 $23.54 $23.45 $23.48 $23.08 15,453
2022-04-14 $23.59 $23.61 $23.52 $23.52 $23.11 9,946
2022-04-13 $23.49 $23.63 $23.47 $23.63 $23.22 5,747
2022-04-12 $23.58 $23.58 $23.38 $23.44 $23.04 5,596
2022-04-11 $23.49 $23.53 $23.43 $23.44 $23.03 2,801
2022-04-08 $23.60 $23.66 $23.57 $23.59 $23.18 7,985
2022-04-07 $23.52 $23.62 $23.48 $23.59 $23.18 3,805
2022-04-06 $23.50 $23.57 $23.43 $23.55 $23.14 10,703
2022-04-05 $23.61 $23.67 $23.55 $23.61 $23.20 7,305
2022-04-04 $23.56 $23.68 $23.56 $23.64 $23.23 10,614
2022-04-01 $23.53 $23.62 $23.52 $23.62 $23.21 1,654
2022-03-31 $23.82 $23.82 $23.53 $23.53 $23.12 612
2022-03-30 $23.64 $23.67 $23.54 $23.61 $23.20 6,171
2022-03-29 $23.60 $23.63 $23.55 $23.62 $23.21 14,431
2022-03-28 $23.47 $23.57 $23.47 $23.55 $23.14 6,735
2022-03-25 $23.51 $23.54 $23.33 $23.50 $23.09 9,239
2022-03-24 $23.43 $23.51 $23.41 $23.51 $23.10 5,761
2022-03-23 $23.43 $23.43 $23.40 $23.43 $23.02 19,245
2022-03-22 $23.59 $23.65 $23.55 $23.64 $23.09 29,946
2022-03-21 $23.47 $23.54 $23.47 $23.52 $22.98 14,534
2022-03-18 $23.40 $23.56 $23.38 $23.51 $22.96 3,014
2022-03-17 $23.04 $23.44 $23.04 $23.42 $22.88 7,432
2022-03-16 $23.03 $23.17 $22.81 $23.15 $22.62 11,087
2022-03-15 $22.58 $22.83 $22.57 $22.80 $22.28 47,487
2022-03-14 $22.60 $22.77 $22.53 $22.53 $22.01 7,134
2022-03-11 $22.93 $22.95 $22.61 $22.61 $22.09 15,305
2022-03-10 $22.82 $22.89 $22.76 $22.89 $22.36 7,902
2022-03-09 $22.90 $23.04 $22.90 $22.97 $22.44 15,665
2022-03-08 $22.82 $22.97 $22.74 $22.74 $22.22 30,650
2022-03-07 $23.11 $23.16 $22.78 $22.78 $22.26 11,721
2022-03-04 $23.23 $23.27 $23.07 $23.16 $22.63 5,127
2022-03-03 $23.30 $23.35 $23.17 $23.24 $22.70 70,541
2022-03-02 $23.16 $23.34 $23.13 $23.30 $22.76 138,180
2022-03-01 $22.74 $23.39 $22.74 $23.15 $22.61 127,833
2022-02-28 $23.46 $23.46 $23.10 $23.23 $22.70 14,622
2022-02-25 $23.07 $23.26 $23.07 $23.26 $22.72 12,386
2022-02-24 $22.68 $23.09 $22.68 $23.08 $22.55 18,078
2022-02-23 $23.15 $23.21 $23.03 $23.03 $22.37 4,151
2022-02-22 $23.33 $23.33 $23.18 $23.21 $22.55 14,166
2022-02-18 $23.42 $23.53 $23.30 $23.30 $22.63 9,401
2022-02-17 $23.52 $23.57 $23.34 $23.34 $22.67 10,205
2022-02-16 $23.71 $23.87 $23.63 $23.83 $23.15 3,126
2022-02-15 $23.73 $23.83 $23.70 $23.79 $23.11 11,037
2022-02-14 $23.62 $23.67 $23.52 $23.56 $22.89 19,183
2022-02-11 $23.93 $24.00 $23.68 $23.71 $23.03 25,188
2022-02-10 $24.08 $24.20 $23.91 $23.99 $23.30 6,828
2022-02-09 $24.14 $24.23 $24.14 $24.17 $23.48 18,083
2022-02-08 $23.85 $24.04 $23.85 $24.03 $23.34 30,044
2022-02-07 $23.96 $23.96 $23.87 $23.87 $23.19 8,567
2022-02-04 $23.88 $24.04 $23.85 $23.96 $23.27 8,980
2022-02-03 $24.03 $24.06 $23.90 $23.92 $23.23 23,130
2022-02-02 $24.27 $24.27 $24.05 $24.19 $23.49 21,107
2022-02-01 $24.35 $24.35 $23.79 $24.08 $23.39 6,392
2022-01-31 $23.85 $24.01 $23.85 $24.00 $23.31 7,829
2022-01-28 $23.50 $23.79 $23.50 $23.79 $23.11 53,367
2022-01-27 $23.78 $23.79 $23.58 $23.59 $22.91 19,390
2022-01-26 $24.15 $24.15 $23.57 $23.61 $22.93 26,358
2022-01-25 $23.75 $23.88 $23.69 $23.73 $22.91 11,656
2022-01-24 $23.83 $23.95 $23.58 $23.93 $23.11 19,850
2022-01-21 $24.04 $24.05 $23.96 $23.96 $23.13 6,966
2022-01-20 $24.42 $24.59 $24.10 $24.10 $23.27 4,676
2022-01-19 $24.61 $24.63 $24.24 $24.24 $23.41 11,921
2022-01-18 $24.75 $24.75 $24.45 $24.45 $23.61 13,305
2022-01-14 $24.90 $24.91 $24.70 $24.91 $24.05 14,135
2022-01-13 $25.22 $25.22 $24.89 $24.89 $24.03 8,149
2022-01-12 $25.27 $25.36 $25.19 $25.23 $24.36 38,987
2022-01-11 $24.84 $25.18 $24.81 $25.15 $24.28 19,698
2022-01-10 $24.82 $24.93 $24.55 $24.93 $24.07 36,415
2022-01-07 $25.03 $25.13 $24.92 $25.04 $24.18 13,832
2022-01-06 $25.00 $25.15 $25.00 $25.03 $24.17 4,282
2022-01-05 $25.42 $25.42 $25.08 $25.08 $24.22 7,332
2022-01-04 $25.50 $25.50 $25.35 $25.42 $24.54 10,515
2022-01-03 $25.40 $25.47 $25.35 $25.47 $24.59 2,528
2021-12-31 $25.31 $25.31 $25.27 $25.28 $24.41 820
2021-12-30 $25.68 $25.68 $25.30 $25.30 $24.43 2,855
2021-12-29 $25.31 $25.38 $25.30 $25.37 $24.49 2,174
2021-12-28 $25.33 $25.37 $25.28 $25.31 $24.43 3,625
2021-12-27 $25.21 $25.31 $25.21 $25.30 $24.43 12,936
2021-12-23 $25.09 $25.16 $25.09 $25.13 $24.27 3,133
2021-12-22 $25.02 $25.02 $24.81 $25.00 $24.14 37,930
2021-12-21 $24.85 $24.95 $24.78 $24.95 $23.95 5,253
2021-12-20 $24.62 $24.66 $24.53 $24.66 $23.67 1,141
2021-12-17 $24.96 $24.97 $24.95 $24.95 $23.95 600,100
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.