Nationwide Russell 2000 Risk-Managed Income ETF (NTKI) Historical Stock Data
19.01 ↑0.00 (0.00%)
As of February 22, 2024, 11:00am EST.
Historical Data
In the past 30 trading days, NTKI is up 0.07% a day on average. There have been 24 days where Nationwide Russell 2000 Risk-Managed Income ETF closed green and 6 days where NTKI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 19.02 | 19.01 | ↓$0.01 (-0.05%) | 19.01 | 19.02 | 1.03K |
| 2024-02-21 | 18.93 | 19.03 | ↑$0.10 (0.52%) | 18.93 | 19.03 | 424 |
| 2024-02-20 | 18.87 | 18.96 | ↑$0.09 (0.48%) | 18.87 | 18.96 | 727 |
| 2024-02-16 | 18.97 | 18.97 | ↑$0.00 (0.00%) | 18.97 | 18.97 | 16 |
| 2024-02-15 | 18.98 | 18.98 | ↑$0.00 (0.00%) | 18.98 | 18.98 | 15 |
| 2024-02-14 | 18.96 | 18.96 | ↑$0.00 (0.00%) | 18.96 | 18.96 | 75 |
| 2024-02-13 | 18.88 | 18.88 | ↑$0.00 (0.00%) | 18.88 | 18.88 | 61 |
| 2024-02-12 | 18.95 | 18.95 | ↑$0.00 (0.00%) | 18.95 | 18.95 | 4 |
| 2024-02-08 | 18.87 | 18.87 | ↑$0.00 (0.00%) | 18.87 | 18.87 | 7 |
| 2024-02-07 | 18.77 | 18.77 | ↑$0.00 (0.00%) | 18.77 | 18.77 | 9 |
| 2024-02-05 | 18.64 | 18.71 | ↑$0.07 (0.39%) | 18.64 | 18.71 | 777 |
| 2024-02-02 | 18.69 | 18.76 | ↑$0.07 (0.37%) | 18.69 | 18.76 | 1.57K |
| 2024-02-01 | 18.75 | 18.78 | ↑$0.03 (0.15%) | 18.75 | 18.78 | 225 |
| 2024-01-31 | 18.72 | 18.72 | ↑$0.00 (0.00%) | 18.72 | 18.72 | 69 |
| 2024-01-30 | 18.81 | 18.81 | ↑$0.00 (0.00%) | 18.81 | 18.81 | 106 |
| 2024-01-29 | 18.83 | 18.83 | ↑$0.00 (0.00%) | 18.83 | 18.83 | 30 |
| 2024-01-26 | 18.76 | 18.75 | ↓$0.01 (-0.04%) | 18.72 | 18.76 | 1.15K |
| 2024-01-25 | 18.70 | 18.74 | ↑$0.04 (0.20%) | 18.70 | 18.74 | 478 |
| 2024-01-24 | 18.70 | 18.70 | ↑$0.00 (0.00%) | 18.70 | 18.70 | 3 |
| 2024-01-23 | 18.95 | 18.85 | ↓$0.10 (-0.51%) | 18.85 | 18.95 | 500 |
| 2024-01-22 | 18.76 | 18.82 | ↑$0.06 (0.32%) | 18.76 | 18.83 | 1.63K |
| 2024-01-18 | 18.68 | 18.68 | ↑$0.00 (0.00%) | 18.68 | 18.68 | 6 |
| 2024-01-17 | 18.61 | 18.62 | ↑$0.01 (0.08%) | 18.58 | 18.62 | 210 |
| 2024-01-16 | 18.76 | 18.74 | ↓$0.02 (-0.12%) | 18.74 | 18.76 | 101 |
| 2024-01-12 | 18.95 | 18.95 | ↑$0.00 (0.00%) | 18.95 | 18.95 | 274 |
| 2024-01-11 | 18.90 | 18.96 | ↑$0.06 (0.33%) | 18.90 | 18.96 | 157 |
| 2024-01-10 | 19.04 | 19.02 | ↓$0.02 (-0.10%) | 19.02 | 19.06 | 2.44K |
| 2024-01-09 | 19.05 | 19.05 | ↑$0.00 (0.02%) | 19.03 | 19.05 | 893 |
| 2024-01-08 | 19.10 | 19.15 | ↑$0.04 (0.24%) | 19.10 | 19.15 | 351 |
| 2024-01-05 | 19.01 | 18.98 | ↓$0.03 (-0.18%) | 18.97 | 19.01 | 1.40K |
Create an account or log in to view more rows.
$NTKI added!
$NTKI green shoots
$NTKI nearing a decent swing entry point
$NTKI when's the offering?
$NTKI gets me every time lol
$NTKI I still don’t wanna buy it
$NTKI oh my!
$NTKI hint hint this is when you buy a few
$NTKI when's the offering?
$NTKI all in