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