ETF Series Solutions - Nationwide Russell 2000 Risk-Managed Income ETF (NTKI) Historical Stock Data
23.56 ↑0.00 (0.00%)
As of Market Close on April 21st, 2022.
Historical Data
In the past 30 trading days, NTKI is down -0.08% a day on average. There have been 14 days where ETF Series Solutions - Nationwide Russell 2000 Risk-Managed Income ETF closed green and 16 days where NTKI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-04-21 | 23.75 | 23.56 | ↓$0.20 (-0.82%) | 23.56 | 23.76 | 5.45K |
| 2022-04-20 | 23.78 | 23.81 | ↑$0.03 (0.14%) | 23.78 | 23.81 | 614 |
| 2022-03-25 | 24.02 | 24.11 | ↑$0.09 (0.35%) | 24.02 | 24.11 | 300 |
| 2022-03-04 | 23.41 | 23.49 | ↑$0.08 (0.36%) | 23.41 | 23.54 | 385 |
| 2022-01-28 | 23.50 | 23.50 | ↑$0.00 (0.00%) | 23.50 | 23.50 | 750 |
| 1999-03-17 | 14.50 | 15.13 | ↑$0.63 (4.31%) | 14.31 | 15.56 | 405.10K |
| 1999-03-16 | 15.38 | 14.31 | ↓$1.06 (-6.91%) | 14.31 | 15.56 | 332.52K |
| 1999-03-15 | 13.44 | 15.31 | ↑$1.88 (13.95%) | 13.44 | 15.44 | 694.01K |
| 1999-03-12 | 13.88 | 13.38 | ↓$0.50 (-3.60%) | 13.38 | 14.13 | 93.20K |
| 1999-03-11 | 14.75 | 13.88 | ↓$0.88 (-5.93%) | 13.75 | 15.00 | 552.97K |
| 1999-03-10 | 13.38 | 14.00 | ↑$0.63 (4.67%) | 13.00 | 14.00 | 325.60K |
| 1999-03-09 | 11.63 | 13.00 | ↑$1.38 (11.83%) | 11.38 | 13.38 | 554.72K |
| 1999-03-08 | 12.13 | 11.63 | ↓$0.50 (-4.12%) | 10.75 | 12.19 | 397.19K |
| 1999-03-05 | 12.75 | 12.19 | ↓$0.56 (-4.41%) | 12.00 | 13.00 | 181.12K |
| 1999-03-04 | 12.75 | 12.50 | ↓$0.25 (-1.96%) | 12.06 | 13.13 | 163.31K |
| 1999-03-03 | 12.88 | 12.63 | ↓$0.25 (-1.94%) | 12.50 | 13.25 | 205.34K |
| 1999-03-02 | 12.94 | 12.63 | ↓$0.31 (-2.42%) | 12.50 | 13.38 | 208.60K |
| 1999-03-01 | 12.63 | 12.75 | ↑$0.13 (0.99%) | 12.25 | 13.00 | 213.65K |
| 1999-02-26 | 13.25 | 12.81 | ↓$0.44 (-3.30%) | 12.56 | 13.31 | 149.74K |
| 1999-02-25 | 13.25 | 13.13 | ↓$0.13 (-0.94%) | 12.94 | 13.44 | 143.03K |
| 1999-02-24 | 13.50 | 13.25 | ↓$0.25 (-1.85%) | 13.13 | 13.56 | 214.18K |
| 1999-02-23 | 13.44 | 13.13 | ↓$0.31 (-2.33%) | 12.88 | 13.44 | 142.54K |
| 1999-02-22 | 13.25 | 13.38 | ↑$0.13 (0.94%) | 12.88 | 13.56 | 262.34K |
| 1999-02-19 | 13.06 | 13.19 | ↑$0.13 (0.96%) | 13.00 | 13.69 | 211.57K |
| 1999-02-18 | 13.50 | 13.25 | ↓$0.25 (-1.85%) | 13.00 | 13.75 | 180.69K |
| 1999-02-17 | 13.13 | 13.25 | ↑$0.13 (0.95%) | 13.13 | 14.06 | 257.09K |
| 1999-02-16 | 13.63 | 13.63 | ↑$0.00 (0.00%) | 13.06 | 14.25 | 235.96K |
| 1999-02-12 | 14.00 | 13.63 | ↓$0.38 (-2.68%) | 13.38 | 14.38 | 266.47K |
| 1999-02-11 | 13.38 | 14.13 | ↑$0.75 (5.61%) | 13.38 | 14.25 | 503.93K |
| 1999-02-10 | 13.75 | 13.44 | ↓$0.31 (-2.27%) | 13.00 | 13.88 | 303.78K |
Create an account or log in to view more rows.
$NTKI lmao wtf was that
$NTKI Hedgies
we aren't going anywhere!
$NTKI Getting ready for market open.
$NTKI has just been halted from trading.
$NTKI cant wait for next week
$NTKI let’s buy NOW!!!