Skip to main content

Nationwide Risk-Based U.S. Equity ETF (NY: RBUS )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 29.53 29.53 29.53 29.53 100 +0.45(+1.53%)
May 28, 2020 29.09 29.09 29.09 29.09 1 +0.29(+0.99%)
May 27, 2020 28.80 28.80 28.80 28.80 26 +0.30(+1.04%)
May 26, 2020 28.69 28.69 28.51 28.51 1,222 -0.06(-0.21%)
May 22, 2020 28.50 28.57 28.50 28.57 200 +0.14(+0.48%)
May 21, 2020 28.43 28.43 28.43 28.43 3 -0.32(-1.11%)
May 20, 2020 28.75 28.75 28.75 28.75 5 +0.27(+0.95%)
May 19, 2020 28.48 28.48 28.48 28.48 69 -0.33(-1.16%)
May 18, 2020 28.81 28.81 28.81 28.81 32 +0.81(+2.90%)
May 15, 2020 28.00 28.00 28.00 28.00 100 +0.24(+0.85%)
May 14, 2020 27.77 27.77 27.77 27.77 1 +0.11(+0.39%)
May 13, 2020 27.66 27.66 27.66 27.66 2 -0.37(-1.34%)
May 12, 2020 28.42 28.42 28.03 28.03 1,900 -0.47(-1.66%)
May 11, 2020 28.50 28.50 28.50 28.50 1 +0.40(+1.44%)
May 08, 2020 28.02 28.10 27.94 28.10 2,600 +0.40(+1.44%)
May 07, 2020 27.70 27.70 27.70 27.70 0 +0.30(+1.11%)
May 06, 2020 27.40 27.40 27.40 27.40 4 -0.12(-0.43%)
May 05, 2020 27.54 27.71 27.52 27.52 609 +0.32(+1.19%)
May 04, 2020 26.96 27.19 26.96 27.19 191 +0.20(+0.75%)
May 01, 2020 27.11 27.11 26.99 26.99 100 -0.50(-1.84%)
Apr 30, 2020 27.73 27.73 27.50 27.50 418 -0.34(-1.23%)
Apr 29, 2020 27.90 29.28 27.84 27.84 3,500 +0.27(+0.97%)
Apr 28, 2020 27.97 27.97 27.57 27.57 1,613 -0.20(-0.73%)
Apr 27, 2020 27.77 27.77 27.77 27.77 0 +0.39(+1.44%)
Apr 24, 2020 27.38 27.38 27.38 27.38 100 +0.31(+1.16%)
Apr 23, 2020 27.35 27.35 27.06 27.06 100 -0.12(-0.43%)
Apr 22, 2020 27.18 27.18 27.18 27.18 0 +0.44(+1.63%)
Apr 21, 2020 26.74 26.74 26.74 26.74 1 -0.72(-2.62%)
Apr 20, 2020 27.46 27.46 27.46 27.46 2 -0.19(-0.69%)
Apr 17, 2020 27.66 27.66 27.66 27.66 100 +0.69(+2.54%)
Apr 16, 2020 26.97 26.97 26.97 26.97 0 +0.36(+1.36%)
Apr 15, 2020 26.61 26.61 26.61 26.61 43 -0.37(-1.35%)
Apr 14, 2020 26.97 26.97 26.97 26.97 38 +0.78(+2.99%)
Apr 13, 2020 26.34 26.34 25.99 26.19 1,891 -0.61(-2.27%)
Apr 09, 2020 26.80 26.80 26.80 26.80 0 +0.71(+2.72%)
Apr 08, 2020 26.09 26.09 26.09 26.09 9 +0.87(+3.45%)
Apr 07, 2020 25.22 25.22 25.22 25.22 178 +0.05(+0.21%)
Apr 06, 2020 24.61 25.17 24.61 25.17 18,667 +1.59(+6.73%)
Apr 03, 2020 23.58 23.58 23.58 23.58 0 -0.39(-1.62%)
Apr 02, 2020 23.97 23.97 23.97 23.97 0 +0.46(+1.95%)
Apr 01, 2020 23.51 23.51 23.51 23.51 0 -0.99(-4.04%)
Mar 31, 2020 24.55 24.55 24.50 24.50 167 -0.48(-1.92%)
Mar 30, 2020 24.77 24.98 24.77 24.98 100 +0.82(+3.39%)
Mar 27, 2020 24.16 24.16 24.16 24.16 100 -0.58(-2.34%)
Mar 26, 2020 24.74 24.74 24.74 24.74 0 +1.47(+6.34%)
Mar 25, 2020 22.63 23.27 22.63 23.27 165 +0.55(+2.42%)
Mar 24, 2020 22.05 22.72 22.04 22.72 20,297 +1.70(+8.10%)
Mar 23, 2020 21.01 21.01 21.01 21.01 150 -0.59(-2.71%)
Mar 20, 2020 21.60 21.60 21.60 21.60 100 -1.13(-4.98%)
Mar 19, 2020 22.73 22.73 22.73 22.73 90 +0.01(+0.04%)
Mar 18, 2020 23.18 23.18 21.41 22.73 646 -1.54(-6.36%)
Mar 17, 2020 24.05 24.27 24.05 24.27 1,600 +1.30(+5.67%)
Mar 16, 2020 22.97 22.97 22.97 22.97 4 -2.50(-9.83%)
Mar 13, 2020 24.77 25.47 24.77 25.47 18,500 +1.18(+4.87%)
Mar 12, 2020 24.29 24.29 24.29 24.29 21 -2.38(-8.93%)
Mar 11, 2020 26.67 26.67 26.67 26.67 0 -1.26(-4.52%)
Mar 10, 2020 27.93 27.93 27.93 27.93 0 +0.68(+2.50%)
Mar 09, 2020 27.25 27.25 27.25 27.25 2 -1.83(-6.29%)
Mar 06, 2020 28.64 29.08 28.64 29.08 100 -0.32(-1.09%)
Mar 05, 2020 29.40 29.40 29.40 29.40 7 -0.81(-2.69%)
Mar 04, 2020 29.38 30.21 29.38 30.21 322,704 +1.24(+4.27%)
Mar 03, 2020 28.98 28.98 28.98 28.98 0 -0.38(-1.29%)
Mar 02, 2020 29.25 29.38 28.16 29.35 2,401 +1.29(+4.60%)
Feb 28, 2020 27.79 28.06 27.79 28.06 200 -0.90(-3.09%)
Feb 27, 2020 28.96 28.96 28.96 28.96 11 -1.07(-3.58%)
Feb 26, 2020 30.28 30.28 30.03 30.03 901 -0.23(-0.77%)
Feb 25, 2020 30.27 30.27 30.27 30.27 0 -0.91(-2.91%)
Feb 24, 2020 31.17 31.17 31.17 31.17 0 -0.67(-2.09%)
Feb 21, 2020 31.84 31.84 31.84 31.84 100 -0.12(-0.39%)
Feb 20, 2020 31.95 31.96 31.95 31.96 486 +0.00(+0.01%)
Feb 19, 2020 31.96 31.96 31.96 31.96 0 +0.02(+0.07%)
Feb 18, 2020 31.94 31.94 31.94 31.94 0 -0.02(-0.05%)
Feb 14, 2020 31.95 31.95 31.95 31.95 100 +0.09(+0.28%)
Feb 13, 2020 31.87 31.87 31.87 31.87 0 +0.05(+0.17%)
Feb 12, 2020 31.81 31.81 31.81 31.81 0 +0.06(+0.19%)
Feb 11, 2020 31.75 31.75 31.75 31.75 1 +0.13(+0.41%)
Feb 10, 2020 31.62 31.62 31.62 31.62 0 +0.13(+0.42%)
Feb 07, 2020 31.49 31.49 31.49 31.49 0 -0.11(-0.34%)
Feb 06, 2020 31.60 31.60 31.60 31.60 3 +0.06(+0.20%)
Feb 05, 2020 31.53 31.53 31.53 31.53 0 +0.33(+1.06%)
Feb 04, 2020 31.20 31.20 31.20 31.20 0 +0.17(+0.55%)
Feb 03, 2020 31.03 31.03 31.03 31.03 2 +0.18(+0.57%)
Jan 31, 2020 30.85 30.85 30.85 30.85 100 -0.40(-1.29%)
Jan 30, 2020 30.99 31.26 30.99 31.26 9,300 +0.12(+0.38%)
Jan 29, 2020 31.14 31.14 31.14 31.14 1 -0.10(-0.33%)
Jan 28, 2020 31.24 31.24 31.24 31.24 0 +0.19(+0.62%)
Jan 27, 2020 31.05 31.05 31.05 31.05 0 -0.21(-0.68%)
Jan 24, 2020 31.26 31.26 31.26 31.26 0 -0.20(-0.63%)
Jan 23, 2020 31.46 31.46 31.46 31.46 0 +0.08(+0.26%)
Jan 22, 2020 31.38 31.38 31.38 31.38 0 +0.07(+0.21%)
Jan 21, 2020 31.31 31.31 31.31 31.31 20 +0.02(+0.06%)
Jan 17, 2020 31.30 31.30 31.30 31.30 100 +0.09(+0.30%)
Jan 16, 2020 31.20 31.20 31.20 31.20 0 +0.20(+0.64%)
Jan 15, 2020 31.00 31.00 31.00 31.00 0 +0.19(+0.61%)
Jan 14, 2020 30.81 30.81 30.81 30.81 0 +0.05(+0.15%)
Jan 13, 2020 30.77 30.77 30.77 30.77 33 +0.13(+0.41%)
Jan 10, 2020 30.68 30.68 30.64 30.64 300 -0.01(-0.04%)
Jan 09, 2020 30.65 30.65 30.65 30.65 0 +0.12(+0.39%)
Jan 08, 2020 28.98 30.54 28.98 30.54 100 +0.04(+0.12%)
Jan 07, 2020 30.50 30.50 30.50 30.50 10 -0.10(-0.33%)
Jan 06, 2020 30.60 30.60 30.60 30.60 0 +0.02(+0.05%)
Jan 03, 2020 30.58 30.58 30.58 30.58 100 -0.03(-0.09%)
Jan 02, 2020 30.61 30.61 30.61 30.61 0 -0.10(-0.32%)
Dec 31, 2019 30.71 30.71 30.71 30.71 200 +0.14(+0.44%)
Dec 30, 2019 30.57 30.57 30.57 30.57 0 -0.07(-0.21%)
Dec 27, 2019 30.64 30.64 30.64 30.64 100 +0.05(+0.16%)
Dec 26, 2019 30.57 30.59 30.57 30.59 10,200 +0.03(+0.10%)
Dec 24, 2019 30.56 30.56 30.56 30.56 100 +0.04(+0.12%)
Dec 23, 2019 30.52 30.52 30.52 30.52 9 -0.10(-0.33%)
Dec 20, 2019 30.62 30.62 30.62 30.62 0 +0.22(+0.72%)
Dec 19, 2019 30.83 30.83 30.41 30.41 3,610 -0.49(-1.58%)
Dec 18, 2019 30.87 30.89 30.87 30.89 103 +0.00(+0.01%)
Dec 17, 2019 30.89 30.89 30.89 30.89 0 +0.00(+0.01%)
Dec 16, 2019 30.89 30.89 30.89 30.89 0 +0.14(+0.47%)
Dec 13, 2019 30.74 30.74 30.74 30.74 100 +0.03(+0.10%)
Dec 12, 2019 30.71 30.71 30.71 30.71 0 +0.14(+0.47%)
Dec 11, 2019 30.57 30.57 30.57 30.57 132 +0.06(+0.20%)
Dec 10, 2019 30.50 30.50 30.50 30.50 0 -0.03(-0.11%)
Dec 09, 2019 30.54 30.54 30.54 30.54 396 -0.06(-0.21%)
Dec 06, 2019 30.64 30.64 30.60 30.60 100 +0.13(+0.41%)
Dec 05, 2019 30.47 30.47 30.47 30.47 0 +0.04(+0.14%)
Dec 04, 2019 30.43 30.43 30.43 30.43 0 +0.17(+0.56%)
Dec 03, 2019 30.26 30.26 30.26 30.26 0 -0.11(-0.35%)
Dec 02, 2019 30.37 30.37 30.37 30.37 10 -0.13(-0.44%)
Nov 29, 2019 30.50 30.50 30.50 30.50 0 -0.10(-0.31%)
Nov 27, 2019 30.60 30.60 30.60 30.60 0 +0.09(+0.31%)
Nov 26, 2019 30.45 30.50 30.44 30.50 3,151 +0.11(+0.36%)
Nov 25, 2019 30.36 30.39 30.36 30.39 100 +0.11(+0.35%)
Nov 22, 2019 30.25 30.29 30.21 30.29 1,300 +0.06(+0.20%)
Nov 21, 2019 30.23 30.23 30.23 30.23 47 -0.11(-0.37%)
Nov 20, 2019 30.34 30.34 30.34 30.34 0 +0.01(+0.03%)
Nov 19, 2019 30.33 30.33 30.33 30.33 0 +0.05(+0.17%)
Nov 18, 2019 30.28 30.28 30.28 30.28 31 +0.04(+0.13%)
Nov 15, 2019 30.24 30.24 30.24 30.24 100 +0.16(+0.54%)
Nov 14, 2019 30.02 30.08 30.02 30.08 100 +0.03(+0.11%)
Nov 13, 2019 30.05 30.07 30.05 30.05 100 +0.14(+0.48%)
Nov 12, 2019 29.87 29.90 29.87 29.90 167 +0.03(+0.11%)
Nov 11, 2019 29.87 29.87 29.87 29.87 14 -0.05(-0.18%)
Nov 08, 2019 29.92 29.92 29.92 29.92 0 +0.01(+0.05%)
Nov 07, 2019 29.93 29.93 29.91 29.91 509 -0.07(-0.22%)
Nov 06, 2019 29.98 29.98 29.98 29.98 0 +0.11(+0.36%)
Nov 05, 2019 29.88 29.88 29.87 29.87 100 -0.07(-0.22%)
Nov 04, 2019 29.93 29.93 29.93 29.93 0 -0.10(-0.35%)
Nov 01, 2019 30.04 30.04 30.04 30.04 100 +0.14(+0.48%)
Oct 31, 2019 29.90 29.90 29.90 29.90 0 -0.05(-0.16%)
Oct 30, 2019 29.94 29.94 29.94 29.94 0 +0.09(+0.32%)
Oct 29, 2019 29.85 29.85 29.85 29.85 0 +0.13(+0.42%)
Oct 28, 2019 29.72 29.72 29.72 29.72 0 -0.05(-0.17%)
Oct 25, 2019 29.78 29.78 29.78 29.78 0 -0.06(-0.20%)
Oct 24, 2019 29.83 29.83 29.83 29.83 0 +0.06(+0.20%)
Oct 23, 2019 29.77 29.77 29.77 29.77 0 +0.05(+0.16%)
Oct 22, 2019 29.73 29.73 29.73 29.73 0 -0.05(-0.16%)
Oct 21, 2019 29.77 29.77 29.77 29.77 0 +0.02(+0.08%)
Oct 18, 2019 29.70 29.75 29.70 29.75 100 +0.05(+0.15%)
Oct 17, 2019 29.70 29.70 29.70 29.70 0 +0.14(+0.46%)
Oct 16, 2019 29.57 29.57 29.57 29.57 0 -0.00(-0.00%)
Oct 15, 2019 29.57 29.57 29.57 29.57 0 +0.14(+0.47%)
Oct 14, 2019 29.43 29.43 29.43 29.43 10 -0.11(-0.37%)
Oct 11, 2019 29.54 29.54 29.54 29.54 100 +0.16(+0.54%)
Oct 10, 2019 29.36 29.38 29.36 29.38 228 +0.12(+0.41%)
Oct 09, 2019 29.32 29.32 29.26 29.26 400 +0.16(+0.54%)
Oct 08, 2019 29.14 29.14 29.11 29.11 100 -0.40(-1.35%)
Oct 07, 2019 29.62 29.62 29.50 29.50 500 -0.07(-0.24%)
Oct 04, 2019 29.57 29.57 29.57 29.57 0 +0.39(+1.35%)
Oct 03, 2019 29.18 29.18 29.18 29.18 101 +0.12(+0.43%)
Oct 02, 2019 29.05 29.05 29.05 29.05 1 -0.47(-1.58%)
Oct 01, 2019 29.52 29.52 29.52 29.52 0 -0.30(-1.01%)
Sep 30, 2019 29.82 29.82 29.82 29.82 0 +0.14(+0.46%)
Sep 27, 2019 29.75 29.75 29.68 29.68 200 -0.13(-0.45%)
Sep 26, 2019 29.82 29.82 29.82 29.82 2 -0.02(-0.06%)
Sep 25, 2019 29.84 29.84 29.84 29.84 0 +0.06(+0.21%)
Sep 24, 2019 29.78 29.78 29.78 29.78 0 -0.05(-0.18%)
Sep 23, 2019 29.83 29.83 29.83 29.83 76 -0.01(-0.03%)
Sep 20, 2019 29.84 29.84 29.84 29.84 100 -0.01(-0.02%)
Sep 19, 2019 29.91 29.91 29.85 29.85 4,000 +0.01(+0.03%)
Sep 18, 2019 29.84 29.84 29.84 29.84 0 +0.04(+0.12%)
Sep 17, 2019 29.80 29.80 29.80 29.80 75 +0.19(+0.64%)
Sep 16, 2019 29.70 29.70 29.61 29.61 9,001 -0.06(-0.20%)
Sep 13, 2019 29.67 29.67 29.67 29.67 100 -0.07(-0.25%)
Sep 12, 2019 29.74 29.74 29.74 29.74 0 +0.09(+0.30%)
Sep 11, 2019 29.66 29.66 29.66 29.66 10 +0.20(+0.69%)
Sep 10, 2019 29.32 29.45 29.32 29.45 500 -0.06(-0.22%)
Sep 09, 2019 29.48 29.52 29.48 29.52 102 -0.06(-0.21%)
Sep 06, 2019 29.58 29.58 29.58 29.58 0 +0.03(+0.09%)
Sep 05, 2019 29.50 29.60 29.50 29.55 1,795 +0.11(+0.36%)
Sep 04, 2019 29.44 29.44 29.44 29.44 0 +0.23(+0.79%)
Sep 03, 2019 29.21 29.21 29.21 29.21 0 -0.03(-0.09%)
Aug 30, 2019 29.21 29.24 29.21 29.24 400 +0.05(+0.18%)
Aug 29, 2019 29.19 29.19 29.19 29.19 0 +0.24(+0.82%)
Aug 28, 2019 28.95 28.95 28.95 28.95 0 +0.16(+0.55%)
Aug 27, 2019 28.79 28.79 28.79 28.79 0 -0.03(-0.11%)
Aug 26, 2019 28.73 28.82 28.72 28.82 287 +0.33(+1.14%)
Aug 23, 2019 28.80 28.80 28.50 28.50 100 -0.67(-2.30%)
Aug 22, 2019 29.17 29.17 29.17 29.17 25 +0.05(+0.17%)
Aug 21, 2019 29.12 29.12 29.12 29.12 28 +0.19(+0.65%)
Aug 20, 2019 28.93 28.93 28.93 28.93 0 -0.22(-0.76%)
Aug 19, 2019 29.17 29.17 29.15 29.15 100 +0.23(+0.79%)
Aug 16, 2019 29.57 29.57 28.79 28.92 400 +0.34(+1.20%)
Aug 15, 2019 28.47 28.58 28.47 28.58 700 +0.17(+0.59%)
Aug 14, 2019 28.41 28.41 28.41 28.41 87 -0.61(-2.10%)
Aug 13, 2019 29.02 29.02 29.02 29.02 25 +0.32(+1.12%)
Aug 12, 2019 28.70 28.70 28.70 28.70 500 -0.35(-1.21%)
Aug 09, 2019 29.05 29.05 29.05 29.05 0 -0.05(-0.18%)
Aug 08, 2019 29.10 29.10 29.10 29.10 25 +0.38(+1.32%)
Aug 07, 2019 28.72 28.72 28.72 28.72 0 +0.12(+0.42%)
Aug 06, 2019 28.60 28.60 28.60 28.60 167 +0.28(+1.00%)
Aug 05, 2019 28.70 28.70 28.32 28.32 2,345 -0.61(-2.10%)
Aug 02, 2019 28.93 28.93 28.93 28.93 0 -0.09(-0.30%)
Aug 01, 2019 29.31 29.31 29.01 29.01 1,700 -0.10(-0.34%)
Jul 31, 2019 29.31 29.31 29.11 29.11 167 -0.22(-0.74%)
Jul 30, 2019 29.33 29.33 29.33 29.33 0 -0.12(-0.39%)
Jul 29, 2019 29.44 29.44 29.44 29.44 0 -0.00(-0.02%)
Jul 26, 2019 29.45 29.45 29.45 29.45 100 +0.19(+0.66%)
Jul 25, 2019 29.26 29.26 29.26 29.26 0 -0.09(-0.31%)
Jul 24, 2019 29.35 29.35 29.35 29.35 3 +0.07(+0.23%)
Jul 23, 2019 29.28 29.28 29.28 29.28 0 +0.11(+0.37%)
Jul 22, 2019 29.18 29.18 29.16 29.17 8,500 -0.07(-0.24%)
Jul 19, 2019 29.24 29.24 29.24 29.24 0 -0.21(-0.70%)
Jul 18, 2019 29.45 29.45 29.45 29.45 0 +0.13(+0.43%)
Jul 17, 2019 29.32 29.32 29.32 29.32 0 -0.12(-0.40%)
Jul 16, 2019 29.44 29.44 29.44 29.44 0 -0.06(-0.19%)
Jul 15, 2019 29.49 29.49 29.49 29.49 0 -0.02(-0.08%)
Jul 12, 2019 29.50 29.51 29.50 29.51 300 +0.12(+0.39%)
Jul 11, 2019 29.40 29.40 29.40 29.40 0 +0.06(+0.20%)
Jul 10, 2019 29.34 29.34 29.34 29.34 0 +0.06(+0.21%)
Jul 09, 2019 29.28 29.28 29.28 29.28 0 +0.01(+0.04%)
Jul 08, 2019 29.27 29.27 29.27 29.27 0 -0.05(-0.16%)
Jul 05, 2019 29.31 29.31 29.31 29.31 0 -0.04(-0.14%)
Jul 03, 2019 29.36 29.36 29.36 29.36 0 +0.28(+0.98%)
Jul 02, 2019 29.07 29.07 29.07 29.07 0 +0.14(+0.47%)
Jul 01, 2019 28.94 28.94 28.94 28.94 0 +0.12(+0.41%)
Jun 28, 2019 28.82 28.82 28.82 28.82 0 +0.19(+0.66%)
Jun 27, 2019 28.63 28.63 28.63 28.63 158 +0.12(+0.41%)
Jun 26, 2019 28.51 28.51 28.51 28.51 0 -0.30(-1.03%)
Jun 25, 2019 28.81 28.81 28.81 28.81 0 -0.09(-0.32%)
Jun 24, 2019 28.93 28.93 28.90 28.90 100 -0.07(-0.23%)
Jun 21, 2019 28.97 28.97 28.97 28.97 0 -0.04(-0.15%)
Jun 20, 2019 29.01 29.01 29.01 29.01 0 +0.21(+0.73%)
Jun 19, 2019 28.77 28.80 28.77 28.80 343 +0.17(+0.60%)
Jun 18, 2019 28.66 28.66 28.63 28.63 100 +0.08(+0.29%)
Jun 17, 2019 28.55 28.55 28.55 28.55 0 -0.10(-0.36%)
Jun 14, 2019 28.59 28.65 28.59 28.65 100 +0.10(+0.37%)
Jun 13, 2019 28.77 28.77 28.54 28.54 473 +0.06(+0.21%)
Jun 12, 2019 28.49 28.49 28.49 28.49 0 +0.07(+0.25%)
Jun 11, 2019 28.41 28.41 28.41 28.41 0 -0.08(-0.28%)
Jun 10, 2019 28.50 28.50 28.50 28.50 0 -0.02(-0.06%)
Jun 07, 2019 28.51 28.51 28.51 28.51 0 +0.15(+0.51%)
Jun 06, 2019 28.37 28.37 28.37 28.37 0 +0.16(+0.58%)
Jun 05, 2019 28.20 28.20 28.20 28.20 10 +0.31(+1.10%)
Jun 04, 2019 27.68 27.90 27.68 27.90 13,400 +0.38(+1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.