Nationwide Dow Jones Risk-Managed Income ETF (NDJI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:58PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | - | - | - | - | - | - |
| Apr 01, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | - | - | - | - | - | - |
| Mar 26, 2024 | - | - | - | - | - | - |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | - | - | - | - | - | - |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | - | - | - | - | - | - |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | - | - | - | - | - | - |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | - | - | - | - | - | - |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | - | - | - | - | - | - |
| Mar 06, 2024 | - | - | - | - | - | - |
| Mar 05, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| Mar 04, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| Mar 01, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| Feb 29, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| Feb 28, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| Feb 27, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| Feb 26, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| Feb 23, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| Feb 22, 2024 | 21.42 | 21.57 | 21.37 | 21.46 | 21.46 | 12,365 |
| Feb 21, 2024 | 21.41 | 21.44 | 21.38 | 21.42 | 21.42 | 3,848 |
| Feb 20, 2024 | 21.42 | 21.43 | 21.37 | 21.42 | 21.42 | 2,632 |
| Feb 16, 2024 | 21.30 | 21.42 | 21.30 | 21.39 | 21.39 | 1,452 |
| Feb 15, 2024 | 21.38 | 21.42 | 21.38 | 21.41 | 21.41 | 1,273 |
| Feb 14, 2024 | 21.44 | 21.44 | 21.21 | 21.32 | 21.32 | 8,075 |
| Feb 13, 2024 | 21.20 | 21.32 | 21.10 | 21.10 | 21.10 | 160,866 |
| Feb 12, 2024 | 21.36 | 21.40 | 21.32 | 21.34 | 21.34 | 2,223 |
| Feb 09, 2024 | 21.32 | 21.37 | 21.28 | 21.32 | 21.32 | 3,378 |
| Feb 08, 2024 | 21.24 | 21.33 | 21.23 | 21.23 | 21.23 | 2,473 |
| Feb 07, 2024 | 21.32 | 21.32 | 21.25 | 21.28 | 21.28 | 4,995 |
| Feb 06, 2024 | 21.28 | 21.31 | 21.18 | 21.18 | 21.18 | 10,656 |
| Feb 05, 2024 | 21.23 | 21.25 | 21.14 | 21.22 | 21.22 | 4,253 |
| Feb 02, 2024 | 21.08 | 21.25 | 21.08 | 21.20 | 21.20 | 10,872 |
| Feb 01, 2024 | 21.24 | 21.24 | 21.07 | 21.21 | 21.21 | 2,534 |
| Jan 31, 2024 | 21.20 | 21.30 | 21.05 | 21.07 | 21.07 | 2,884 |
| Jan 30, 2024 | 21.11 | 21.17 | 21.11 | 21.16 | 21.16 | 2,294 |
| Jan 29, 2024 | 21.05 | 21.15 | 21.03 | 21.15 | 21.15 | 4,553 |
| Jan 26, 2024 | 20.98 | 21.08 | 20.98 | 21.05 | 21.05 | 3,567 |
| Jan 25, 2024 | 20.96 | 21.07 | 20.93 | 21.06 | 21.06 | 4,585 |
| Jan 24, 2024 | 21.07 | 21.07 | 20.91 | 20.92 | 20.92 | 3,748 |
| Jan 24, 2024 | 0.123487 Dividend | |||||
| Jan 23, 2024 | 21.08 | 21.15 | 21.06 | 21.08 | 20.96 | 3,116 |
| Jan 22, 2024 | 21.14 | 21.15 | 21.11 | 21.15 | 21.03 | 1,398 |
| Jan 19, 2024 | 20.91 | 21.15 | 20.91 | 21.15 | 21.03 | 1,289 |
| Jan 18, 2024 | 20.80 | 20.90 | 20.80 | 20.90 | 20.78 | 6,153 |
| Jan 17, 2024 | 20.87 | 20.94 | 20.71 | 20.78 | 20.66 | 10,137 |
| Jan 16, 2024 | 20.87 | 21.05 | 20.75 | 20.81 | 20.68 | 18,108 |
| Jan 12, 2024 | 21.10 | 21.13 | 20.91 | 20.96 | 20.83 | 8,291 |
| Jan 11, 2024 | 21.04 | 21.10 | 20.88 | 21.04 | 20.92 | 16,614 |
| Jan 10, 2024 | 21.02 | 21.10 | 20.88 | 21.02 | 20.90 | 21,392 |
| Jan 09, 2024 | 21.01 | 21.01 | 20.87 | 20.95 | 20.82 | 21,324 |
| Jan 08, 2024 | 20.89 | 21.07 | 20.84 | 21.06 | 20.93 | 20,882 |
| Jan 05, 2024 | 20.92 | 20.97 | 20.80 | 20.93 | 20.81 | 7,742 |
| Jan 04, 2024 | 20.88 | 21.12 | 20.87 | 20.87 | 20.75 | 12,450 |
| Jan 03, 2024 | 20.96 | 20.96 | 20.87 | 20.87 | 20.75 | 2,865 |
| Jan 02, 2024 | 20.99 | 21.08 | 20.95 | 21.02 | 20.89 | 25,621 |
| Dec 29, 2023 | 21.06 | 21.11 | 20.96 | 21.02 | 20.90 | 6,251 |
| Dec 28, 2023 | 20.95 | 21.06 | 20.86 | 21.02 | 20.90 | 5,082 |
| Dec 27, 2023 | 20.96 | 21.00 | 20.86 | 20.96 | 20.84 | 8,666 |
| Dec 26, 2023 | 20.77 | 21.00 | 20.77 | 20.92 | 20.80 | 5,627 |
| Dec 22, 2023 | 20.90 | 20.95 | 20.81 | 20.81 | 20.69 | 3,715 |
| Dec 21, 2023 | 20.76 | 20.83 | 20.76 | 20.83 | 20.70 | 7,049 |
| Dec 20, 2023 | 20.93 | 20.99 | 20.70 | 20.70 | 20.57 | 12,525 |
| Dec 20, 2023 | 0.122245 Dividend | |||||
| Dec 19, 2023 | 20.94 | 21.05 | 20.94 | 21.03 | 20.78 | 8,152 |
| Dec 18, 2023 | 20.95 | 20.95 | 20.72 | 20.93 | 20.68 | 3,915 |
| Dec 15, 2023 | 20.86 | 20.94 | 20.84 | 20.90 | 20.66 | 13,643 |
| Dec 14, 2023 | 20.92 | 20.95 | 20.84 | 20.89 | 20.65 | 3,413 |
| Dec 13, 2023 | 20.89 | 20.95 | 20.88 | 20.95 | 20.71 | 6,112 |
| Dec 12, 2023 | 20.83 | 20.94 | 20.83 | 20.90 | 20.66 | 1,854 |
| Dec 11, 2023 | 20.89 | 20.90 | 20.84 | 20.86 | 20.62 | 9,191 |
| Dec 08, 2023 | 20.86 | 20.86 | 20.69 | 20.85 | 20.61 | 2,468 |
| Dec 07, 2023 | 20.87 | 20.87 | 20.75 | 20.76 | 20.52 | 21,122 |
| Dec 06, 2023 | 20.86 | 20.86 | 20.71 | 20.71 | 20.47 | 4,318 |
| Dec 05, 2023 | 20.86 | 20.87 | 20.71 | 20.76 | 20.52 | 6,209 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.