NATIONWIDE RUSSELL 2000 RISK-MANAGED INCOME ETF (NTKI) Exchange: NYSE ARCA
Data as of May 2, 2025
$19.01 ($-0.02) -0.10%
NATIONWIDE RUSSELL 2000 RISK-MANAGED INCOME ETF - Daily Information
Click for more stock information on NATIONWIDE RUSSELL 2000 RISK-MANAGED INCOME ETF .Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $19.02 |
Previous Close | $19.01 |
High | $19.02 |
Low | $19.01 |
Adjusted Open | $19.02 |
Previous Adjusted Close | $19.01 |
Adjusted High | $19.02 |
Adjusted Low | $19.01 |
About NATIONWIDE RUSSELL 2000 RISK-MANAGED INCOME ETF (NTKI)
The Fund is an actively-managed exchange-traded fund (“ETF”) that seeks to achieve its investment objective principally by investing in a portfolio of the stocks included in the Russell 2000® Index (the “Russell 2000” or the “Reference Index") and an options collar (i.e., a mix of written (sold) call options and long (bought) put options) on the Russell 2000. The Fund seeks to generate high current income on a monthly basis from a combination of the dividends received from the Fund’s equity holdings and the premiums earned from the options collar. The options collar seeks to generate a net-credit, meaning that the premium received from the sale of the call options will be greater than the cost of buying the protective put options. The options collar is intended to reduce the Fund’s volatility and provide a measure of downside protection.The Russell 2000 measures the performance of approximately 2,000 U.S. small capitalization companies. As of September 30, 2021, the Russell 2000 had significant exposure to companies in the health care sector. The Fund will concentrate its investments (i.e., hold more than 25% of its total assets) in a particular industry or group of industries to approximately the same extent that the Reference Index concentrates in an industry or group of industries.The Fund will generally use a “replication” strategy to invest in the Russell 2000, meaning the Fund will generally invest in all of the component securities of the Russell 2000 in the same approximate proportions as in the Russell 2000. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Russell 2000 whose risk, return, and other characteristics closely resemble the risk, return, and other characteristics of the Russell 2000 as a whole, when the Fund’s sub-adviser believes it is in the best interest of the Fund (e.g., when replicating the Russell 2000 involves practical difficulties or substantial costs, a Russell 2000 constituent becomes temporarily illiquid, unavailable, or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Russell 2000).The Fund’s sub-adviser generally utilizes a proprietary, systematic model to manage the Fund’s options positions in an objective, rules-based manner, although the sub-adviser may actively manage the written call options prior to expiration to potentially capture gains and minimize losses due to the movement of the Russell 2000.The Fund’s options collar strategy typically consists of two components: (i) selling call options on the Russell 2000 or another reference asset representing U.S. equity securities on up to 100% of the value of the equity securities held by the Fund to generate premium from such options, while (ii) simultaneously reinvesting a portion of such premium to buy put options on the same reference asset(s) to “hedge” or mitigate the downside risk associated with owning equity securities.•Call Options. A written (sold) call option gives the seller the obligation to sell shares of the reference asset at a specified price (“strike price”) until a specified date (“expiration date”). The writer (seller) of the call option receives an amount (premium) for writing (selling) the option. In the event the reference asset appreciates above the strike price and the holder exercises the call option, the Fund will have to pay the difference between the value of the reference asset and the strike price or deliver the reference asset (which loss is offset by the premium initially received), and in the event the reference asset declines in value, the call option may end up worthless and the Fund retains the premium. The call options written by the Fund will be collateralized by the Fund’s equity holdings at the time the Fund sells the options.•Put Options. When the Fund purchases a put option, the Fund pays an amount (premium) to acquire the right to sell shares of a reference asset at a strike price until the expiration date. In the event the reference asset declines in value below the strike price and the Fund exercises its put option, the Fund will be entitled to receive the difference between the value of the reference asset and the strike price (which gain is offset by the premium originally paid by the Fund), and in the event the reference asset closes above the strike price as of the expiration date, the put option may end up worthless and the Fund’s loss is limited to the amount of premium it paid.The options purchased or sold by the Fund will typically have an expiration date approximately one-month from the time of purchase or sale. The Fund expects the total value of the call options and the total value of the put options to each be up to 100% of the Fund’s net assets. The Fund will use a portion of the premium received from writing call options to purchase put options. Call options written by the Fund will typically have a strike price that is at, near, or higher than the current price of the reference asset, and put options purchased by the Fund will typically have a strike price that is lower (in some cases, significantly lower) than the current price of the reference asset. In addition, both the call and put options will be traded on a national securities exchange and be settled in cash.The Fund is considered to be non-diversified, which means that it may invest more of its assets in the securities of a single issuer or a smaller number of issuers than if it were a diversified fund. Additionally, the Fund’s investment strategies may involve active and frequent trading resulting in high portfolio turnover.Under normal circumstances, at least 80% of the Fund’s net assets, plus borrowings for investment purposes, will be invested in securities, or derivative instruments linked to securities, of companies that are included in the Fund’s Reference Index.
Invest in NATIONWIDE RUSSELL 2000 RISK-MANAGED INCOME ETF (NTKI)
Historical Stock Data for NATIONWIDE RUSSELL 2000 RISK-MANAGED INCOME ETF (NTKI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-02-22 | $19.02 | $19.02 | $19.01 | $19.01 | $19.01 | 1,025 |
2024-02-21 | $18.93 | $19.03 | $18.93 | $19.03 | $19.03 | 424 |
2024-02-20 | $18.87 | $18.96 | $18.87 | $18.96 | $18.96 | 727 |
2024-02-16 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 16 |
2024-02-15 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 15 |
2024-02-14 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 75 |
2024-02-13 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 61 |
2024-02-12 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 4 |
2024-02-09 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 7 |
2024-02-08 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 7 |
2024-02-07 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 9 |
2024-02-06 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 777 |
2024-02-05 | $18.64 | $18.71 | $18.64 | $18.71 | $18.71 | 777 |
2024-02-02 | $18.69 | $18.76 | $18.69 | $18.76 | $18.76 | 1,574 |
2024-02-01 | $18.75 | $18.78 | $18.75 | $18.78 | $18.78 | 225 |
2024-01-31 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 69 |
2024-01-30 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 106 |
2024-01-29 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 30 |
2024-01-26 | $18.76 | $18.76 | $18.72 | $18.75 | $18.75 | 1,146 |
2024-01-25 | $18.70 | $18.74 | $18.70 | $18.74 | $18.74 | 478 |
2024-01-24 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 3 |
2024-01-23 | $18.95 | $18.95 | $18.85 | $18.85 | $18.74 | 500 |
2024-01-22 | $18.76 | $18.83 | $18.76 | $18.82 | $18.71 | 1,633 |
2024-01-19 | $18.74 | $18.74 | $18.74 | $18.74 | $18.63 | 6 |
2024-01-18 | $18.68 | $18.68 | $18.68 | $18.68 | $18.57 | 6 |
2024-01-17 | $18.61 | $18.62 | $18.58 | $18.62 | $18.52 | 210 |
2024-01-16 | $18.76 | $18.76 | $18.74 | $18.74 | $18.63 | 101 |
2024-01-12 | $18.95 | $18.95 | $18.95 | $18.95 | $18.84 | 274 |
2024-01-11 | $18.90 | $18.96 | $18.90 | $18.96 | $18.85 | 157 |
2024-01-10 | $19.04 | $19.06 | $19.02 | $19.02 | $18.91 | 2,438 |
2024-01-09 | $19.05 | $19.08 | $19.03 | $19.05 | $18.94 | 893 |
2024-01-08 | $19.10 | $19.15 | $19.10 | $19.15 | $19.03 | 368 |
2024-01-05 | $19.01 | $19.01 | $18.97 | $18.98 | $18.86 | 1,399 |
2024-01-04 | $19.01 | $19.01 | $19.01 | $19.01 | $18.90 | 3 |
2024-01-03 | $19.08 | $19.08 | $18.96 | $18.96 | $18.85 | 473 |
2024-01-02 | $19.20 | $19.20 | $19.20 | $19.20 | $19.09 | 65 |
2023-12-29 | $19.32 | $19.33 | $19.26 | $19.26 | $19.26 | 5,406 |
2023-12-28 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 7 |
2023-12-27 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 39 |
2023-12-26 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 24 |
2023-12-22 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 79 |
2023-12-21 | $19.04 | $19.15 | $19.04 | $19.15 | $19.15 | 131 |
2023-12-20 | $19.04 | $19.04 | $19.03 | $19.03 | $19.03 | 120 |
2023-12-19 | $19.27 | $19.27 | $19.27 | $19.27 | $19.16 | 2 |
2023-12-18 | $19.13 | $19.13 | $19.13 | $19.13 | $19.02 | 119 |
2023-12-15 | $19.14 | $19.14 | $19.11 | $19.11 | $19.00 | 159 |
2023-12-14 | $19.17 | $19.17 | $19.17 | $19.17 | $19.05 | 55 |
2023-12-13 | $19.15 | $19.16 | $19.14 | $19.15 | $19.04 | 2,999 |
2023-12-12 | $19.13 | $19.13 | $19.13 | $19.13 | $19.02 | 43 |
2023-12-11 | $18.94 | $19.09 | $18.94 | $19.09 | $18.98 | 1,707 |
2023-12-08 | $19.10 | $19.10 | $19.07 | $19.07 | $18.96 | 574 |
2023-12-07 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 4 |
2023-12-06 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 6 |
2023-12-05 | $18.92 | $19.00 | $18.92 | $18.98 | $18.98 | 510 |
2023-12-04 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 4 |
2023-12-01 | $18.88 | $18.97 | $18.88 | $18.97 | $18.97 | 113 |
2023-11-30 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 3 |
2023-11-29 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 90 |
2023-11-28 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 64 |
2023-11-27 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 103 |
2023-11-24 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 7 |
2023-11-22 | $18.58 | $18.60 | $18.58 | $18.60 | $18.60 | 304 |
2023-11-21 | $18.63 | $18.63 | $18.63 | $18.63 | $18.52 | 164 |
2023-11-20 | $18.74 | $18.74 | $18.74 | $18.74 | $18.63 | 58 |
2023-11-17 | $18.68 | $18.68 | $18.68 | $18.68 | $18.57 | 43 |
2023-11-16 | $18.50 | $18.52 | $18.50 | $18.52 | $18.42 | 303 |
2023-11-15 | $18.53 | $18.53 | $18.53 | $18.53 | $18.42 | 53 |
2023-11-14 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 2 |
2023-11-13 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 4 |
2023-11-10 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 1 |
2023-11-09 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 2 |
2023-11-08 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 6 |
2023-11-07 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 7 |
2023-11-06 | $18.35 | $18.35 | $18.33 | $18.33 | $18.33 | 309 |
2023-11-03 | $18.40 | $18.40 | $18.35 | $18.35 | $18.35 | 835 |
2023-11-02 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 2 |
2023-11-01 | $17.87 | $17.95 | $17.87 | $17.95 | $17.95 | 1,366 |
2023-10-31 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 4 |
2023-10-30 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 34 |
2023-10-27 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 703 |
2023-10-26 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 2 |
2023-10-25 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 6 |
2023-10-24 | $18.12 | $18.12 | $18.12 | $18.12 | $18.01 | 1 |
2023-10-23 | $18.06 | $18.06 | $18.06 | $18.06 | $17.96 | 4 |
2023-10-20 | $18.13 | $18.13 | $18.13 | $18.13 | $18.03 | 4 |
2023-10-19 | $18.21 | $18.21 | $18.21 | $18.21 | $18.10 | 1 |
2023-10-18 | $18.65 | $18.65 | $18.47 | $18.47 | $18.36 | 3,106 |
2023-10-17 | $18.85 | $18.85 | $18.85 | $18.85 | $18.74 | 1 |
2023-10-16 | $18.66 | $18.66 | $18.66 | $18.66 | $18.56 | 0 |
2023-10-13 | $18.44 | $18.44 | $18.44 | $18.44 | $18.33 | 16 |
2023-10-12 | $18.57 | $18.57 | $18.57 | $18.57 | $18.46 | 11 |
2023-10-11 | $18.93 | $18.93 | $18.93 | $18.93 | $18.82 | 61 |
2023-10-10 | $18.98 | $18.98 | $18.98 | $18.98 | $18.87 | 10 |
2023-10-09 | $18.79 | $18.79 | $18.79 | $18.79 | $18.68 | 61 |
2023-10-06 | $18.71 | $18.71 | $18.71 | $18.71 | $18.60 | 2 |
2023-10-05 | $18.62 | $18.62 | $18.62 | $18.62 | $18.51 | 1 |
2023-10-04 | $18.60 | $18.60 | $18.60 | $18.60 | $18.50 | 3 |
2023-10-03 | $18.61 | $18.61 | $18.61 | $18.61 | $18.50 | 64 |
2023-10-02 | $18.83 | $18.83 | $18.83 | $18.83 | $18.72 | 22 |
2023-09-29 | $19.09 | $19.09 | $19.09 | $19.09 | $18.97 | 105 |
2023-09-28 | $19.16 | $19.19 | $19.16 | $19.19 | $19.07 | 105 |
2023-09-27 | $19.05 | $19.05 | $19.05 | $19.05 | $18.94 | 1 |
2023-09-26 | $18.94 | $18.94 | $18.92 | $18.92 | $18.81 | 165 |
2023-09-25 | $18.99 | $19.10 | $18.99 | $19.10 | $18.99 | 126 |
2023-09-22 | $19.06 | $19.06 | $19.06 | $19.06 | $18.94 | 143 |
2023-09-21 | $19.14 | $19.14 | $19.12 | $19.12 | $19.01 | 474 |
2023-09-20 | $19.53 | $19.54 | $19.34 | $19.34 | $19.23 | 646 |
2023-09-19 | $19.59 | $19.61 | $19.59 | $19.60 | $19.37 | 455 |
2023-09-18 | $19.66 | $19.66 | $19.66 | $19.66 | $19.43 | 7 |
2023-09-15 | $19.80 | $19.81 | $19.74 | $19.75 | $19.52 | 586 |
2023-09-14 | $19.89 | $19.90 | $19.82 | $19.90 | $19.66 | 357 |
2023-09-13 | $19.63 | $19.63 | $19.63 | $19.63 | $19.40 | 3 |
2023-09-12 | $19.77 | $19.77 | $19.77 | $19.77 | $19.54 | 1 |
2023-09-11 | $19.77 | $19.77 | $19.77 | $19.77 | $19.54 | 1 |
2023-09-08 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 1 |
2023-09-07 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 4 |
2023-09-06 | $19.87 | $19.99 | $19.87 | $19.92 | $19.92 | 3,007 |
2023-09-05 | $20.01 | $20.01 | $19.97 | $19.97 | $19.97 | 257 |
2023-09-01 | $20.17 | $20.18 | $20.14 | $20.18 | $20.18 | 2,013 |
2023-08-31 | $20.08 | $20.08 | $20.03 | $20.06 | $20.06 | 1,454 |
2023-08-30 | $20.04 | $20.05 | $20.01 | $20.04 | $20.04 | 1,314 |
2023-08-29 | $19.98 | $19.98 | $19.96 | $19.97 | $19.97 | 1,767 |
2023-08-28 | $19.80 | $19.80 | $19.78 | $19.80 | $19.80 | 2,040 |
2023-08-25 | $19.60 | $19.68 | $19.60 | $19.68 | $19.68 | 199 |
2023-08-24 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 56 |
2023-08-23 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 31 |
2023-08-22 | $19.76 | $19.76 | $19.76 | $19.76 | $19.65 | 270 |
2023-08-21 | $19.79 | $19.79 | $19.79 | $19.79 | $19.68 | 20 |
2023-08-18 | $19.78 | $19.78 | $19.78 | $19.78 | $19.67 | 85 |
2023-08-17 | $19.74 | $19.74 | $19.73 | $19.73 | $19.61 | 203 |
2023-08-16 | $19.84 | $19.84 | $19.84 | $19.84 | $19.73 | 219 |
2023-08-15 | $20.04 | $20.04 | $20.04 | $20.04 | $19.92 | 21 |
2023-08-14 | $20.26 | $20.26 | $20.26 | $20.26 | $20.14 | 83 |
2023-08-11 | $20.32 | $20.32 | $20.32 | $20.32 | $20.20 | 197 |
2023-08-10 | $20.32 | $20.32 | $20.32 | $20.32 | $20.20 | 48 |
2023-08-09 | $20.38 | $20.38 | $20.38 | $20.38 | $20.26 | 41 |
2023-08-08 | $20.37 | $20.50 | $20.37 | $20.50 | $20.38 | 641 |
2023-08-07 | $20.54 | $20.57 | $20.54 | $20.57 | $20.45 | 163 |
2023-08-04 | $20.54 | $20.54 | $20.54 | $20.54 | $20.42 | 1 |
2023-08-03 | $20.56 | $20.56 | $20.56 | $20.56 | $20.44 | 1 |
2023-08-02 | $20.58 | $20.58 | $20.58 | $20.58 | $20.46 | 51 |
2023-08-01 | $20.70 | $20.70 | $20.70 | $20.70 | $20.58 | 105 |
2023-07-31 | $20.66 | $20.72 | $20.66 | $20.72 | $20.60 | 241 |
2023-07-28 | $20.63 | $20.63 | $20.63 | $20.63 | $20.51 | 63 |
2023-07-27 | $20.60 | $20.60 | $20.49 | $20.49 | $20.37 | 218 |
2023-07-26 | $20.60 | $20.60 | $20.60 | $20.60 | $20.48 | 6 |
2023-07-25 | $20.65 | $20.65 | $20.65 | $20.65 | $20.41 | 10 |
2023-07-24 | $20.64 | $20.64 | $20.64 | $20.64 | $20.40 | 2 |
2023-07-21 | $20.61 | $20.61 | $20.61 | $20.61 | $20.37 | 6 |
2023-07-20 | $20.65 | $20.65 | $20.64 | $20.64 | $20.40 | 101 |
2023-07-19 | $20.67 | $20.67 | $20.67 | $20.67 | $20.43 | 10 |
2023-07-18 | $20.62 | $20.62 | $20.62 | $20.62 | $20.38 | 19 |
2023-07-17 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 2 |
2023-07-14 | $20.58 | $20.60 | $20.58 | $20.60 | $20.60 | 1,050 |
2023-07-13 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 7 |
2023-07-12 | $20.54 | $20.56 | $20.54 | $20.55 | $20.55 | 922 |
2023-07-11 | $20.44 | $20.49 | $20.44 | $20.46 | $20.46 | 357 |
2023-07-10 | $20.22 | $20.35 | $20.22 | $20.35 | $20.35 | 408 |
2023-07-07 | $20.29 | $20.29 | $20.20 | $20.20 | $20.20 | 816 |
2023-07-06 | $20.02 | $20.09 | $20.02 | $20.09 | $20.09 | 257 |
2023-07-05 | $20.39 | $20.39 | $20.26 | $20.26 | $20.26 | 206 |
2023-07-03 | $20.75 | $20.75 | $20.37 | $20.37 | $20.37 | 364 |
2023-06-30 | $20.34 | $20.35 | $20.30 | $20.35 | $20.35 | 1,484 |
2023-06-29 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 13 |
2023-06-28 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 8 |
2023-06-27 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 17 |
2023-06-26 | $20.02 | $20.02 | $19.98 | $19.98 | $19.98 | 4,562 |
2023-06-23 | $19.97 | $20.00 | $19.96 | $19.96 | $19.96 | 866 |
2023-06-22 | $20.08 | $20.09 | $20.08 | $20.08 | $20.08 | 568 |
2023-06-21 | $20.29 | $20.29 | $20.27 | $20.28 | $20.16 | 1,027 |
2023-06-20 | $20.24 | $20.26 | $20.24 | $20.26 | $20.14 | 753 |
2023-06-16 | $20.30 | $20.31 | $20.30 | $20.31 | $20.19 | 202 |
2023-06-15 | $20.34 | $20.34 | $20.34 | $20.34 | $20.22 | 619 |
2023-06-14 | $20.31 | $20.34 | $20.31 | $20.34 | $20.22 | 619 |
2023-06-13 | $20.34 | $20.34 | $20.34 | $20.34 | $20.22 | 163 |
2023-06-12 | $20.33 | $20.33 | $20.33 | $20.33 | $20.21 | 163 |
2023-06-09 | $20.34 | $20.37 | $20.34 | $20.37 | $20.25 | 212 |
2023-06-08 | $20.34 | $20.34 | $20.34 | $20.34 | $20.22 | 7 |
2023-06-07 | $20.30 | $20.32 | $20.30 | $20.31 | $20.19 | 305 |
2023-06-06 | $20.29 | $20.29 | $20.27 | $20.27 | $20.15 | 252 |
2023-06-05 | $20.12 | $20.16 | $20.12 | $20.16 | $20.04 | 654 |
2023-06-02 | $20.18 | $20.18 | $20.18 | $20.18 | $20.06 | 294 |
2023-06-01 | $19.96 | $19.96 | $19.96 | $19.96 | $19.84 | 1 |
2023-05-31 | $19.88 | $19.88 | $19.88 | $19.88 | $19.76 | 21 |
2023-05-30 | $19.94 | $19.95 | $19.94 | $19.95 | $19.83 | 332 |
2023-05-26 | $19.96 | $19.98 | $19.96 | $19.98 | $19.86 | 219 |
2023-05-25 | $19.93 | $19.93 | $19.88 | $19.91 | $19.79 | 2,486 |
2023-05-24 | $19.94 | $19.94 | $19.94 | $19.94 | $19.82 | 28 |
2023-05-23 | $20.13 | $20.13 | $20.13 | $20.13 | $19.90 | 8 |
2023-05-22 | $20.15 | $20.15 | $20.15 | $20.15 | $19.91 | 5 |
2023-05-19 | $20.10 | $20.10 | $20.10 | $20.10 | $19.87 | 645 |
2023-05-18 | $19.95 | $20.15 | $19.95 | $20.15 | $19.91 | 639 |
2023-05-17 | $20.03 | $20.03 | $20.03 | $20.03 | $19.79 | 143 |
2023-05-16 | $19.62 | $19.62 | $19.62 | $19.62 | $19.39 | 63 |
2023-05-15 | $19.84 | $19.86 | $19.84 | $19.86 | $19.63 | 467 |
2023-05-12 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 32 |
2023-05-11 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 5 |
2023-05-10 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 3 |
2023-05-09 | $19.80 | $19.80 | $19.76 | $19.76 | $19.76 | 125 |
2023-05-08 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 132 |
2023-05-05 | $19.77 | $19.88 | $19.77 | $19.88 | $19.88 | 1,064 |
2023-05-04 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 61 |
2023-05-03 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 2 |
2023-05-02 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 68 |
2023-05-01 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 25 |
2023-04-28 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 55 |
2023-04-27 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 14 |
2023-04-26 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 55 |
2023-04-25 | $20.00 | $20.00 | $19.88 | $19.88 | $19.76 | 110 |
2023-04-24 | $20.22 | $20.22 | $20.21 | $20.21 | $20.09 | 260 |
2023-04-21 | $20.22 | $20.22 | $20.22 | $20.22 | $20.10 | 20 |
2023-04-20 | $20.48 | $20.48 | $20.20 | $20.21 | $20.09 | 496 |
2023-04-19 | $20.08 | $20.19 | $20.08 | $20.19 | $20.07 | 339 |
2023-04-18 | $20.15 | $20.15 | $20.15 | $20.15 | $20.03 | 124 |
2023-04-17 | $20.15 | $20.15 | $20.15 | $20.15 | $20.03 | 40 |
2023-04-14 | $20.09 | $20.09 | $20.01 | $20.04 | $19.92 | 521 |
2023-04-13 | $20.09 | $20.09 | $20.09 | $20.09 | $19.97 | 2 |
2023-04-12 | $19.96 | $19.96 | $19.96 | $19.96 | $19.84 | 2 |
2023-04-11 | $19.99 | $20.00 | $19.99 | $20.00 | $20.00 | 903 |
2023-04-10 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 27 |
2023-04-06 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 1 |
2023-04-05 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 11 |
2023-04-04 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 2 |
2023-04-03 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 31 |
2023-03-31 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1 |
2023-03-30 | $19.86 | $19.88 | $19.86 | $19.88 | $19.88 | 127 |
2023-03-29 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 61 |
2023-03-28 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 58 |
2023-03-27 | $19.77 | $19.79 | $19.77 | $19.79 | $19.79 | 527 |
2023-03-24 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 80 |
2023-03-23 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 61 |
2023-03-22 | $19.75 | $19.75 | $19.70 | $19.70 | $19.70 | 228 |
2023-03-21 | $19.95 | $19.95 | $19.95 | $19.95 | $19.83 | 181 |
2023-03-20 | $19.86 | $19.86 | $19.86 | $19.86 | $19.75 | 69 |
2023-03-17 | $19.80 | $19.80 | $19.80 | $19.80 | $19.68 | 101 |
2023-03-16 | $19.96 | $19.96 | $19.96 | $19.96 | $19.84 | 51 |
2023-03-15 | $19.93 | $19.94 | $19.93 | $19.94 | $19.83 | 164 |
2023-03-14 | $19.95 | $19.95 | $19.93 | $19.93 | $19.81 | 102 |
2023-03-13 | $19.93 | $19.93 | $19.93 | $19.93 | $19.81 | 56 |
2023-03-10 | $19.98 | $19.98 | $19.95 | $19.95 | $19.84 | 1,113 |
2023-03-09 | $20.26 | $20.26 | $20.09 | $20.09 | $20.09 | 207 |
2023-03-08 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 1 |
2023-03-07 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 11 |
2023-03-06 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 78 |
2023-03-03 | $20.50 | $20.60 | $20.50 | $20.60 | $20.60 | 110 |
2023-03-02 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 74 |
2023-03-01 | $20.41 | $20.46 | $20.41 | $20.46 | $20.46 | 2,691 |
2023-02-28 | $20.49 | $20.52 | $20.46 | $20.46 | $20.46 | 594 |
2023-02-27 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 84 |
2023-02-24 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 3,398 |
2023-02-23 | $20.49 | $20.50 | $20.40 | $20.50 | $20.50 | 3,398 |
2023-02-22 | $20.56 | $20.56 | $20.56 | $20.56 | $20.45 | 99 |
2023-02-21 | $20.64 | $20.64 | $20.56 | $20.56 | $20.44 | 139 |
2023-02-17 | $20.77 | $20.77 | $20.77 | $20.77 | $20.65 | 25 |
2023-02-16 | $20.77 | $20.77 | $20.77 | $20.77 | $20.65 | 39 |
2023-02-15 | $20.75 | $20.75 | $20.75 | $20.75 | $20.63 | 62 |
2023-02-14 | $20.72 | $20.72 | $20.72 | $20.72 | $20.60 | 5 |
2023-02-13 | $20.65 | $20.66 | $20.65 | $20.66 | $20.54 | 391 |
2023-02-10 | $20.52 | $20.56 | $20.52 | $20.56 | $20.44 | 123 |
2023-02-09 | $20.56 | $20.56 | $20.49 | $20.52 | $20.40 | 763 |
2023-02-08 | $20.60 | $20.60 | $20.60 | $20.60 | $20.48 | 61 |
2023-02-07 | $20.58 | $20.66 | $20.58 | $20.66 | $20.54 | 196 |
2023-02-06 | $20.60 | $20.61 | $20.60 | $20.61 | $20.49 | 147 |
2023-02-03 | $20.66 | $20.66 | $20.64 | $20.64 | $20.64 | 300 |
2023-02-02 | $20.65 | $20.65 | $20.62 | $20.62 | $20.62 | 145 |
2023-02-01 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 57 |
2023-01-31 | $20.27 | $20.45 | $20.17 | $20.45 | $20.45 | 1,236 |
2023-01-30 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 47 |
2023-01-27 | $20.40 | $20.40 | $20.37 | $20.38 | $20.38 | 731 |
2023-01-26 | $20.26 | $20.32 | $20.26 | $20.32 | $20.32 | 100 |
2023-01-25 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 1 |
2023-01-24 | $20.34 | $20.34 | $20.34 | $20.34 | $20.22 | 1 |
2023-01-23 | $20.36 | $20.36 | $20.36 | $20.36 | $20.24 | 26 |
2023-01-20 | $20.42 | $20.42 | $20.15 | $20.24 | $20.12 | 564 |
2023-01-19 | $20.07 | $20.07 | $20.07 | $20.07 | $19.95 | 22 |
2023-01-18 | $20.07 | $20.07 | $20.07 | $20.07 | $19.95 | 3 |
2023-01-17 | $20.21 | $20.21 | $20.07 | $20.07 | $19.95 | 213 |
2023-01-13 | $20.04 | $20.08 | $20.03 | $20.05 | $19.93 | 435 |
2023-01-12 | $20.06 | $20.06 | $20.06 | $20.06 | $19.94 | 1 |
2023-01-11 | $19.96 | $19.96 | $19.96 | $19.96 | $19.84 | 2 |
2023-01-10 | $19.87 | $19.91 | $19.87 | $19.91 | $19.79 | 301 |
2023-01-09 | $19.80 | $19.80 | $19.80 | $19.80 | $19.68 | 354 |
2023-01-06 | $19.72 | $19.76 | $19.72 | $19.76 | $19.64 | 354 |
2023-01-05 | $19.59 | $19.59 | $19.59 | $19.59 | $19.48 | 55 |
2023-01-04 | $19.64 | $19.64 | $19.64 | $19.64 | $19.53 | 75 |
2023-01-03 | $19.57 | $19.57 | $19.57 | $19.57 | $19.45 | 5 |
2022-12-30 | $19.55 | $19.60 | $19.55 | $19.60 | $19.49 | 223 |
2022-12-29 | $19.62 | $19.62 | $19.62 | $19.62 | $19.50 | 35 |
2022-12-28 | $19.73 | $19.73 | $19.46 | $19.46 | $19.34 | 312 |
2022-12-27 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 126 |
2022-12-23 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 3 |
2022-12-22 | $19.65 | $19.65 | $19.65 | $19.65 | $19.54 | 13 |
2022-12-21 | $19.73 | $19.73 | $19.73 | $19.73 | $19.61 | 1 |
2022-12-20 | $19.63 | $19.63 | $19.63 | $19.63 | $19.52 | 5 |
2022-12-19 | $19.72 | $19.72 | $19.59 | $19.59 | $19.47 | 1,381 |
2022-12-16 | $19.59 | $19.69 | $19.59 | $19.69 | $19.57 | 314 |
2022-12-15 | $19.71 | $19.71 | $19.71 | $19.71 | $19.60 | 56 |
2022-12-14 | $20.25 | $20.25 | $20.15 | $20.15 | $20.03 | 300 |
2022-12-13 | $20.15 | $20.15 | $20.15 | $20.15 | $20.04 | 39 |
2022-12-12 | $20.05 | $20.05 | $20.04 | $20.04 | $19.92 | 287 |
2022-12-09 | $20.07 | $20.07 | $19.95 | $19.95 | $19.95 | 1,211 |
2022-12-08 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 15 |
2022-12-07 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 13 |
2022-12-06 | $20.10 | $20.10 | $19.99 | $19.99 | $19.99 | 1,046 |
2022-12-05 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 5 |
2022-12-02 | $20.25 | $20.28 | $20.25 | $20.28 | $20.28 | 2,558 |
2022-12-01 | $21.05 | $21.05 | $20.24 | $20.28 | $20.28 | 574 |
2022-11-30 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 50 |
2022-11-29 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 106 |
2022-11-28 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 73 |
2022-11-25 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 30 |
2022-11-23 | $20.15 | $20.17 | $20.15 | $20.17 | $20.17 | 212 |
2022-11-22 | $20.16 | $20.23 | $20.12 | $20.23 | $20.11 | 1,478 |
2022-11-21 | $20.17 | $20.17 | $20.17 | $20.17 | $20.05 | 151 |
2022-11-18 | $20.19 | $20.19 | $20.19 | $20.19 | $20.07 | 5 |
2022-11-17 | $20.13 | $20.13 | $20.13 | $20.13 | $20.02 | 160 |
2022-11-16 | $20.12 | $20.12 | $20.12 | $20.12 | $20.00 | 1 |
2022-11-15 | $20.10 | $20.12 | $20.10 | $20.12 | $20.01 | 1,103 |
2022-11-14 | $20.15 | $20.15 | $20.11 | $20.11 | $20.00 | 102 |
2022-11-11 | $20.21 | $20.21 | $20.09 | $20.09 | $19.98 | 350 |
2022-11-10 | $20.08 | $20.09 | $20.08 | $20.09 | $19.98 | 1,000 |
2022-11-09 | $19.98 | $19.98 | $19.94 | $19.94 | $19.82 | 571 |
2022-11-08 | $20.18 | $20.18 | $20.01 | $20.01 | $19.90 | 215 |
2022-11-07 | $20.10 | $20.10 | $19.97 | $20.01 | $19.89 | 1,126 |
2022-11-04 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 15 |
2022-11-03 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 13 |
2022-11-02 | $20.22 | $20.22 | $19.87 | $19.87 | $19.87 | 828 |
2022-11-01 | $19.93 | $19.98 | $19.87 | $19.98 | $19.98 | 980 |
2022-10-31 | $19.95 | $19.96 | $19.95 | $19.96 | $19.96 | 196 |
2022-10-28 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 108 |
2022-10-27 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 3 |
2022-10-26 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 11 |
2022-10-25 | $19.96 | $19.96 | $19.96 | $19.96 | $19.84 | 45 |
2022-10-24 | $19.84 | $19.84 | $19.84 | $19.84 | $19.72 | 2 |
2022-10-21 | $19.84 | $19.84 | $19.84 | $19.84 | $19.73 | 46 |
2022-10-20 | $19.91 | $19.91 | $19.77 | $19.77 | $19.65 | 553 |
2022-10-19 | $19.86 | $19.86 | $19.86 | $19.86 | $19.75 | 200 |
2022-10-18 | $20.07 | $20.07 | $20.07 | $20.07 | $19.96 | 0 |
2022-10-17 | $19.99 | $20.00 | $19.99 | $20.00 | $19.89 | 1,540 |
2022-10-14 | $19.84 | $19.84 | $19.84 | $19.84 | $19.72 | 11 |
2022-10-13 | $20.06 | $20.06 | $20.06 | $20.06 | $19.94 | 10 |
2022-10-12 | $19.94 | $19.94 | $19.94 | $19.94 | $19.82 | 1 |
2022-10-11 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 51 |
2022-10-10 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 45 |
2022-10-07 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 32 |
2022-10-06 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 5 |
2022-10-05 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 14 |
2022-10-04 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 2 |
2022-10-03 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 88 |
2022-09-30 | $19.84 | $20.00 | $19.84 | $19.92 | $19.92 | 355 |
2022-09-29 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 137 |
2022-09-28 | $20.05 | $20.18 | $20.05 | $20.18 | $20.18 | 301 |
2022-09-27 | $19.98 | $19.98 | $19.93 | $19.93 | $19.93 | 2,008 |
2022-09-26 | $19.95 | $19.97 | $19.93 | $19.97 | $19.97 | 14,126 |
2022-09-23 | $20.02 | $20.03 | $20.01 | $20.02 | $20.02 | 14,193 |
2022-09-22 | $20.17 | $20.17 | $20.16 | $20.16 | $20.16 | 479 |
2022-09-21 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 52 |
2022-09-20 | $20.46 | $20.46 | $20.46 | $20.46 | $20.34 | 297 |
2022-09-19 | $20.50 | $20.55 | $20.50 | $20.55 | $20.43 | 3,104 |
2022-09-16 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 36 |
2022-09-15 | $20.58 | $20.58 | $20.58 | $20.58 | $20.46 | 53 |
2022-09-14 | $20.69 | $20.71 | $20.58 | $20.71 | $20.59 | 3,538 |
2022-09-13 | $21.06 | $21.06 | $20.75 | $20.75 | $20.62 | 1,708 |
2022-09-12 | $21.34 | $21.39 | $21.34 | $21.39 | $21.27 | 474 |
2022-09-09 | $21.15 | $21.20 | $21.14 | $21.20 | $21.08 | 446 |
2022-09-08 | $20.89 | $20.89 | $20.89 | $20.89 | $20.77 | 27 |
2022-09-07 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 163 |
2022-09-06 | $20.60 | $20.62 | $20.60 | $20.62 | $20.62 | 309 |
2022-09-02 | $20.83 | $20.83 | $20.75 | $20.75 | $20.75 | 209 |
2022-09-01 | $20.78 | $20.84 | $20.78 | $20.84 | $20.84 | 168 |
2022-08-31 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 12 |
2022-08-30 | $21.12 | $21.14 | $21.12 | $21.14 | $21.14 | 1,716 |
2022-08-29 | $21.45 | $21.45 | $21.39 | $21.39 | $21.39 | 3,209 |
2022-08-26 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 71 |
2022-08-25 | $21.94 | $22.06 | $21.94 | $22.06 | $22.06 | 178 |
2022-08-24 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 113 |
2022-08-23 | $21.87 | $21.90 | $21.86 | $21.86 | $21.73 | 5,201 |
2022-08-22 | $21.95 | $21.95 | $21.84 | $21.84 | $21.71 | 565 |
2022-08-19 | $22.14 | $22.14 | $22.14 | $22.14 | $22.01 | 138 |
2022-08-18 | $22.45 | $22.47 | $22.45 | $22.45 | $22.32 | 658 |
2022-08-17 | $22.50 | $22.50 | $22.37 | $22.42 | $22.29 | 2,818 |
2022-08-16 | $22.40 | $22.40 | $22.39 | $22.39 | $22.26 | 172 |
2022-08-15 | $22.40 | $22.40 | $22.40 | $22.40 | $22.27 | 142 |
2022-08-12 | $22.41 | $22.42 | $22.35 | $22.41 | $22.28 | 943 |
2022-08-11 | $22.39 | $22.43 | $22.35 | $22.41 | $22.28 | 2,108 |
2022-08-10 | $22.41 | $22.41 | $22.36 | $22.36 | $22.23 | 300 |
2022-08-09 | $22.05 | $22.40 | $22.05 | $22.37 | $22.24 | 6,511 |
2022-08-08 | $22.41 | $22.42 | $22.39 | $22.39 | $22.39 | 644 |
2022-08-05 | $22.56 | $22.56 | $22.33 | $22.38 | $22.38 | 1,503 |
2022-08-04 | $22.40 | $22.40 | $22.37 | $22.37 | $22.37 | 282 |
2022-08-03 | $22.76 | $22.76 | $22.36 | $22.40 | $22.40 | 5,538 |
2022-08-02 | $22.79 | $22.79 | $22.35 | $22.36 | $22.36 | 527 |
2022-08-01 | $22.40 | $22.40 | $22.38 | $22.38 | $22.38 | 727 |
2022-07-29 | $22.37 | $22.38 | $22.37 | $22.38 | $22.38 | 424 |
2022-07-28 | $22.35 | $22.35 | $22.31 | $22.32 | $22.32 | 1,308 |
2022-07-27 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 56 |
2022-07-26 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 158 |
2022-07-25 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 183 |
2022-07-22 | $22.18 | $22.21 | $22.18 | $22.21 | $22.21 | 156 |
2022-07-21 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 1 |
2022-07-20 | $22.23 | $22.23 | $22.22 | $22.22 | $22.22 | 232 |
2022-07-19 | $22.30 | $22.30 | $22.30 | $22.30 | $22.18 | 75 |
2022-07-18 | $22.15 | $22.15 | $22.15 | $22.15 | $22.02 | 72 |
2022-07-15 | $22.15 | $22.15 | $22.15 | $22.15 | $22.02 | 24 |
2022-07-14 | $21.99 | $22.07 | $21.99 | $22.05 | $21.92 | 1,266 |
2022-07-13 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 121 |
2022-07-12 | $21.99 | $21.99 | $21.97 | $21.99 | $21.86 | 265 |
2022-07-11 | $22.03 | $22.03 | $22.00 | $22.00 | $21.88 | 956 |
2022-07-08 | $22.02 | $22.04 | $22.02 | $22.04 | $21.91 | 201 |
2022-07-07 | $21.98 | $21.99 | $21.98 | $21.99 | $21.87 | 872 |
2022-07-06 | $21.89 | $21.89 | $21.89 | $21.89 | $21.77 | 420 |
2022-07-05 | $21.83 | $21.94 | $21.83 | $21.94 | $21.82 | 448 |
2022-07-01 | $21.89 | $21.94 | $21.88 | $21.92 | $21.80 | 896 |
2022-06-30 | $21.95 | $21.95 | $21.86 | $21.86 | $21.73 | 204 |
2022-06-29 | $21.88 | $21.90 | $21.88 | $21.90 | $21.78 | 675 |
2022-06-28 | $21.98 | $21.98 | $21.93 | $21.96 | $21.84 | 816 |
2022-06-27 | $22.11 | $22.11 | $21.94 | $21.97 | $21.85 | 7,484 |
2022-06-24 | $21.90 | $21.95 | $21.90 | $21.95 | $21.83 | 171 |
2022-06-23 | $21.76 | $21.79 | $21.73 | $21.79 | $21.66 | 327 |
2022-06-22 | $21.81 | $21.88 | $21.81 | $21.86 | $21.61 | 1,528 |
2022-06-21 | $21.93 | $21.93 | $21.77 | $21.77 | $21.51 | 1,587 |
2022-06-17 | $21.82 | $21.82 | $21.79 | $21.79 | $21.54 | 1,000 |
2022-06-16 | $21.76 | $21.76 | $21.72 | $21.72 | $21.46 | 803 |
2022-06-15 | $22.26 | $22.40 | $22.15 | $22.24 | $21.99 | 783 |
2022-06-14 | $22.15 | $22.17 | $22.15 | $22.15 | $21.89 | 570 |
2022-06-13 | $22.36 | $22.39 | $22.08 | $22.25 | $21.99 | 3,011 |
2022-06-10 | $22.75 | $22.75 | $22.75 | $22.75 | $22.49 | 89 |
2022-06-09 | $22.96 | $22.96 | $22.96 | $22.96 | $22.69 | 2 |
2022-06-08 | $23.04 | $23.07 | $23.02 | $23.07 | $22.80 | 792 |
2022-06-07 | $23.34 | $23.34 | $23.04 | $23.08 | $22.81 | 543 |
2022-06-06 | $23.06 | $23.06 | $23.01 | $23.01 | $22.74 | 422 |
2022-06-03 | $23.01 | $23.01 | $22.96 | $22.98 | $22.71 | 408 |
2022-06-02 | $23.01 | $23.01 | $23.01 | $23.01 | $22.74 | 3 |
2022-06-01 | $22.89 | $22.89 | $22.89 | $22.89 | $22.63 | 251 |
2022-05-31 | $22.91 | $22.92 | $22.88 | $22.90 | $22.64 | 695 |
2022-05-27 | $22.90 | $22.96 | $22.89 | $22.96 | $22.69 | 665 |
2022-05-26 | $22.82 | $22.82 | $22.82 | $22.82 | $22.56 | 12 |
2022-05-25 | $22.60 | $22.65 | $22.60 | $22.65 | $22.38 | 1,217 |
2022-05-24 | $22.63 | $22.64 | $22.63 | $22.64 | $22.25 | 1,072 |
2022-05-23 | $22.78 | $22.78 | $22.78 | $22.78 | $22.38 | 104 |
2022-05-20 | $22.72 | $22.72 | $22.72 | $22.72 | $22.33 | 2 |
2022-05-19 | $22.76 | $22.76 | $22.76 | $22.76 | $22.36 | 297 |
2022-05-18 | $22.77 | $22.77 | $22.77 | $22.77 | $22.38 | 1 |
2022-05-17 | $23.03 | $23.03 | $22.78 | $22.78 | $22.39 | 803 |
2022-05-16 | $22.77 | $22.77 | $22.76 | $22.76 | $22.37 | 396 |
2022-05-13 | $22.75 | $22.75 | $22.75 | $22.75 | $22.36 | 105 |
2022-05-12 | $22.75 | $22.76 | $22.74 | $22.76 | $22.37 | 650 |
2022-05-11 | $22.82 | $22.82 | $22.73 | $22.74 | $22.34 | 2,805 |
2022-05-10 | $22.43 | $22.80 | $22.39 | $22.76 | $22.36 | 4,697 |
2022-05-09 | $22.77 | $22.81 | $22.76 | $22.81 | $22.41 | 6,082 |
2022-05-06 | $22.93 | $22.96 | $22.81 | $22.90 | $22.50 | 1,839 |
2022-05-05 | $23.03 | $23.03 | $23.03 | $23.03 | $22.63 | 67 |
2022-05-04 | $23.09 | $23.41 | $23.09 | $23.41 | $23.00 | 1,404 |
2022-05-03 | $23.14 | $23.16 | $23.14 | $23.16 | $22.76 | 122 |
2022-05-02 | $23.10 | $23.12 | $23.06 | $23.12 | $22.71 | 707 |
2022-04-29 | $23.18 | $23.18 | $23.11 | $23.11 | $22.71 | 788 |
2022-04-28 | $23.24 | $23.30 | $23.24 | $23.27 | $22.86 | 973 |
2022-04-27 | $23.21 | $23.21 | $23.16 | $23.16 | $22.76 | 624 |
2022-04-26 | $23.27 | $23.27 | $23.20 | $23.20 | $22.79 | 217 |
2022-04-25 | $23.37 | $23.37 | $23.30 | $23.30 | $22.90 | 1,726 |
2022-04-22 | $23.41 | $23.41 | $23.41 | $23.41 | $23.01 | 111 |
2022-04-21 | $23.75 | $23.76 | $23.56 | $23.56 | $23.15 | 5,454 |
2022-04-20 | $23.78 | $23.81 | $23.78 | $23.81 | $23.40 | 619 |
2022-04-19 | $23.82 | $23.82 | $23.82 | $23.82 | $23.27 | 42 |
2022-04-18 | $23.71 | $23.71 | $23.44 | $23.67 | $23.13 | 10,167 |
2022-04-14 | $23.85 | $23.85 | $23.76 | $23.76 | $23.21 | 3,919 |
2022-04-13 | $23.74 | $23.79 | $23.71 | $23.79 | $23.25 | 1,795 |
2022-04-12 | $23.65 | $23.65 | $23.39 | $23.42 | $22.88 | 955 |
2022-04-11 | $23.51 | $23.51 | $23.40 | $23.41 | $22.87 | 942 |
2022-04-08 | $23.78 | $23.78 | $23.56 | $23.56 | $23.02 | 2,700 |
2022-04-07 | $23.57 | $23.78 | $23.54 | $23.72 | $23.17 | 624 |
2022-04-06 | $23.80 | $23.84 | $23.78 | $23.78 | $23.24 | 758 |
2022-04-05 | $24.16 | $24.16 | $23.94 | $23.94 | $23.39 | 5,282 |
2022-04-04 | $24.21 | $24.27 | $24.21 | $24.26 | $23.70 | 1,074 |
2022-04-01 | $24.08 | $24.17 | $24.05 | $24.17 | $23.61 | 3,504 |
2022-03-31 | $24.18 | $24.18 | $24.09 | $24.09 | $23.54 | 811 |
2022-03-30 | $24.24 | $24.25 | $24.20 | $24.21 | $23.65 | 1,208 |
2022-03-29 | $24.11 | $24.29 | $24.11 | $24.29 | $23.73 | 591 |
2022-03-28 | $24.09 | $24.09 | $24.02 | $24.04 | $23.49 | 524 |
2022-03-25 | $24.02 | $24.10 | $24.02 | $24.10 | $23.55 | 256 |
2022-03-24 | $24.02 | $24.02 | $23.79 | $23.98 | $23.43 | 2,323 |
2022-03-23 | $24.05 | $24.05 | $23.96 | $23.96 | $23.40 | 235 |
2022-03-22 | $24.24 | $24.24 | $24.21 | $24.21 | $23.51 | 120 |
2022-03-21 | $24.02 | $24.28 | $24.02 | $24.12 | $23.43 | 748 |
2022-03-18 | $24.32 | $24.55 | $24.18 | $24.28 | $23.58 | 1,474 |
2022-03-17 | $23.94 | $24.10 | $23.93 | $24.10 | $23.41 | 877 |
2022-03-16 | $23.68 | $23.68 | $23.29 | $23.63 | $22.96 | 825 |
2022-03-15 | $23.02 | $23.20 | $23.02 | $23.20 | $22.53 | 1,099 |
2022-03-14 | $23.30 | $23.36 | $23.12 | $23.12 | $22.46 | 737 |
2022-03-11 | $23.45 | $23.45 | $23.35 | $23.35 | $22.68 | 634 |
2022-03-10 | $23.41 | $23.54 | $23.41 | $23.54 | $22.86 | 277 |
2022-03-09 | $23.55 | $23.60 | $23.53 | $23.59 | $22.92 | 3,194 |
2022-03-08 | $23.44 | $23.46 | $23.39 | $23.39 | $22.72 | 517 |
2022-03-07 | $23.45 | $23.45 | $23.33 | $23.33 | $22.66 | 1,513 |
2022-03-04 | $23.41 | $23.54 | $23.41 | $23.49 | $22.82 | 385 |
2022-03-03 | $23.72 | $23.72 | $23.63 | $23.65 | $22.98 | 248 |
2022-03-02 | $23.56 | $23.73 | $23.56 | $23.71 | $23.02 | 840 |
2022-03-01 | $22.01 | $23.67 | $22.01 | $23.67 | $22.99 | 23,803 |
2022-02-28 | $23.59 | $23.72 | $23.59 | $23.68 | $23.00 | 2,539 |
2022-02-25 | $23.55 | $23.69 | $23.50 | $23.69 | $23.01 | 4,418 |
2022-02-24 | $23.26 | $23.49 | $23.26 | $23.49 | $22.82 | 1,424 |
2022-02-23 | $23.57 | $23.57 | $23.43 | $23.43 | $22.63 | 614 |
2022-02-22 | $23.60 | $23.60 | $23.56 | $23.56 | $22.75 | 294 |
2022-02-18 | $23.74 | $23.74 | $23.63 | $23.68 | $22.87 | 1,904 |
2022-02-17 | $24.18 | $24.18 | $23.74 | $23.76 | $22.94 | 2,893 |
2022-02-16 | $24.12 | $24.20 | $24.02 | $24.17 | $23.34 | 7,687 |
2022-02-15 | $23.70 | $24.09 | $23.70 | $24.09 | $23.26 | 580 |
2022-02-14 | $23.69 | $23.69 | $23.69 | $23.69 | $22.88 | 191 |
2022-02-11 | $23.98 | $24.02 | $23.83 | $23.83 | $23.01 | 2,138 |
2022-02-10 | $24.08 | $24.23 | $23.90 | $23.93 | $23.11 | 6,286 |
2022-02-09 | $24.00 | $24.08 | $24.00 | $24.08 | $23.26 | 987 |
2022-02-08 | $23.86 | $23.88 | $23.85 | $23.88 | $23.06 | 3,261 |
2022-02-07 | $23.73 | $23.76 | $23.72 | $23.72 | $22.90 | 356 |
2022-02-04 | $23.52 | $23.62 | $23.51 | $23.62 | $22.81 | 2,446 |
2022-02-03 | $23.76 | $23.79 | $23.65 | $23.65 | $22.84 | 2,158 |
2022-02-02 | $23.89 | $23.89 | $23.75 | $23.83 | $23.01 | 1,665 |
2022-02-01 | $23.70 | $23.99 | $23.70 | $23.99 | $23.17 | 1,268 |
2022-01-31 | $23.86 | $23.86 | $23.86 | $23.86 | $23.04 | 204 |
2022-01-28 | $23.36 | $23.50 | $23.36 | $23.50 | $22.69 | 750 |
2022-01-27 | $23.62 | $23.62 | $23.45 | $23.45 | $22.64 | 932 |
2022-01-26 | $23.81 | $23.85 | $23.57 | $23.60 | $22.79 | 2,036 |
2022-01-25 | $23.81 | $23.86 | $23.77 | $23.85 | $22.89 | 7,434 |
2022-01-24 | $23.73 | $24.00 | $23.69 | $23.99 | $23.03 | 2,746 |
2022-01-21 | $23.93 | $24.00 | $23.89 | $23.89 | $22.93 | 16,937 |
2022-01-20 | $24.42 | $24.42 | $23.95 | $23.95 | $22.99 | 1,891 |
2022-01-19 | $24.50 | $24.50 | $24.27 | $24.27 | $23.30 | 1,673 |
2022-01-18 | $24.90 | $24.90 | $24.58 | $24.58 | $23.59 | 3,271 |
2022-01-14 | $25.32 | $25.32 | $24.88 | $25.07 | $24.07 | 15,703 |
2022-01-13 | $25.11 | $25.11 | $25.00 | $25.01 | $24.01 | 989 |
2022-01-12 | $25.10 | $25.15 | $25.10 | $25.13 | $24.13 | 1,539 |
2022-01-11 | $25.33 | $25.33 | $24.98 | $25.17 | $24.16 | 2,960 |
2022-01-10 | $25.00 | $25.05 | $24.90 | $25.05 | $24.04 | 4,489 |
2022-01-07 | $25.10 | $25.12 | $25.06 | $25.07 | $24.06 | 1,737 |
2022-01-06 | $25.05 | $25.16 | $24.97 | $25.10 | $24.09 | 5,060 |
2022-01-05 | $25.28 | $25.33 | $25.12 | $25.12 | $24.12 | 1,381 |
2022-01-04 | $25.98 | $26.00 | $25.27 | $25.29 | $24.28 | 10,695 |
2022-01-03 | $25.34 | $25.40 | $25.29 | $25.30 | $24.29 | 1,415 |
2021-12-31 | $25.25 | $25.32 | $25.23 | $25.29 | $24.28 | 1,331 |
2021-12-30 | $25.32 | $25.54 | $25.22 | $25.29 | $24.27 | 2,847 |
2021-12-29 | $25.20 | $25.32 | $25.20 | $25.23 | $24.22 | 1,930 |
2021-12-28 | $25.24 | $25.25 | $25.19 | $25.19 | $24.19 | 3,113 |
2021-12-27 | $25.16 | $25.23 | $25.16 | $25.21 | $24.20 | 1,311 |
2021-12-23 | $25.13 | $25.13 | $25.13 | $25.13 | $24.12 | 83 |
2021-12-22 | $25.66 | $26.21 | $24.98 | $24.98 | $23.98 | 39,436 |
2021-12-21 | $25.13 | $25.13 | $25.13 | $25.13 | $23.99 | 686 |
2021-12-20 | $24.90 | $24.97 | $24.90 | $24.93 | $23.79 | 1,395 |
2021-12-17 | $25.03 | $25.09 | $25.03 | $25.09 | $23.95 | 590,186 |
NATIONWIDE RUSSELL 2000 RISK-MANAGED INCOME ETF (NTKI) News Headlines
Recent NATIONWIDE RUSSELL 2000 RISK-MANAGED INCOME ETF (NTKI) News
Similar Companies to NATIONWIDE RUSSELL 2000 RISK-MANAGED INCOME ETF (NTKI) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |