Nationwide S&P 500 Risk-Managed Income ETF (NSPI) Historical Stock Data
22.21 ↑0.00 (0.00%)
As of February 20, 2024, 12:04pm EST.
Historical Data
In the past 30 trading days, NSPI is up 0.11% a day on average. There have been 20 days where Nationwide S&P 500 Risk-Managed Income ETF closed green and 10 days where NSPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 22.21 | 22.21 | ↓$0.00 (-0.01%) | 22.16 | 22.31 | 2.76K |
| 2024-02-21 | 22.13 | 22.17 | ↑$0.04 (0.16%) | 22.13 | 22.17 | 328 |
| 2024-02-20 | 22.12 | 22.13 | ↑$0.01 (0.03%) | 22.10 | 22.14 | 1.30K |
| 2024-02-16 | 22.12 | 22.14 | ↑$0.02 (0.09%) | 22.12 | 22.14 | 634 |
| 2024-02-15 | 22.17 | 22.13 | ↓$0.04 (-0.16%) | 22.13 | 22.17 | 300 |
| 2024-02-14 | 22.10 | 22.09 | ↓$0.01 (-0.03%) | 22.09 | 22.10 | 522 |
| 2024-02-13 | 22.07 | 22.07 | ↑$0.00 (0.02%) | 22.07 | 22.07 | 369 |
| 2024-02-12 | 22.09 | 22.09 | ↑$0.00 (0.01%) | 22.09 | 22.09 | 229 |
| 2024-02-09 | 22.09 | 22.10 | ↑$0.01 (0.04%) | 22.08 | 22.10 | 9.63K |
| 2024-02-08 | 22.08 | 22.06 | ↓$0.02 (-0.08%) | 22.06 | 22.08 | 848 |
| 2024-02-07 | 22.06 | 22.05 | ↓$0.01 (-0.06%) | 22.04 | 22.06 | 600 |
| 2024-02-06 | 22.03 | 22.01 | ↓$0.01 (-0.06%) | 22.01 | 22.03 | 558 |
| 2024-02-05 | 21.98 | 21.99 | ↑$0.01 (0.06%) | 21.97 | 21.99 | 7.34K |
| 2024-02-02 | 21.92 | 21.99 | ↑$0.06 (0.30%) | 21.91 | 21.99 | 6.77K |
| 2024-02-01 | 21.80 | 21.87 | ↑$0.07 (0.34%) | 21.78 | 21.87 | 9.81K |
| 2024-01-31 | 21.74 | 21.74 | ↑$0.00 (0.00%) | 21.74 | 21.74 | 60 |
| 2024-01-30 | 21.90 | 21.89 | ↓$0.01 (-0.05%) | 21.89 | 21.92 | 820 |
| 2024-01-29 | 21.69 | 21.81 | ↑$0.12 (0.55%) | 21.69 | 21.84 | 2.66K |
| 2024-01-26 | 21.63 | 21.72 | ↑$0.09 (0.42%) | 21.63 | 21.81 | 3.59K |
| 2024-01-25 | 21.77 | 21.70 | ↓$0.07 (-0.32%) | 21.70 | 21.79 | 5.45K |
| 2024-01-24 | 21.80 | 21.77 | ↓$0.03 (-0.16%) | 21.77 | 21.82 | 21.26K |
| 2024-01-23 | 21.85 | 21.89 | ↑$0.04 (0.19%) | 21.85 | 21.89 | 477 |
| 2024-01-22 | 21.80 | 21.80 | ↑$0.00 (0.00%) | 21.80 | 21.84 | 23.44K |
| 2024-01-19 | 21.61 | 21.80 | ↑$0.19 (0.88%) | 21.61 | 21.80 | 14.63K |
| 2024-01-18 | 21.47 | 21.61 | ↑$0.14 (0.63%) | 21.43 | 21.61 | 12.11K |
| 2024-01-17 | 21.36 | 21.43 | ↑$0.07 (0.32%) | 21.36 | 21.43 | 360 |
| 2024-01-16 | 21.56 | 21.52 | ↓$0.04 (-0.20%) | 21.52 | 21.56 | 771 |
| 2024-01-11 | 21.60 | 21.60 | ↑$0.00 (0.00%) | 21.60 | 21.60 | 89 |
| 2024-01-10 | 21.53 | 21.60 | ↑$0.07 (0.35%) | 21.53 | 21.60 | 180 |
| 2024-01-09 | 21.47 | 21.50 | ↑$0.03 (0.12%) | 21.47 | 21.52 | 2.65K |
Create an account or log in to view more rows.
$NSPI get ready bears and bulls
$NSPI we need those buyers and volume.
$NSPI run it!
$NSPI up we go
$NSPI bull here. But I’m worried for tomorrow
$NSPI I hope I never have to work for anyone again after this
$NSPI not worrying
$NSPI all in
$NSPI I warned everyone this company sucks
$NSPI is it time?