Nasdaq - Delayed Quote USD

Nationwide Bailard Tech & Sci R6 (NWHTX)

33.91 +0.25 (+0.74%)
At close: 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 33.91 33.91 33.91 33.91 33.91 -
Oct 24, 2024 33.66 33.66 33.66 33.66 33.66 -
Oct 23, 2024 33.44 33.44 33.44 33.44 33.44 -
Oct 22, 2024 33.99 33.99 33.99 33.99 33.99 -
Oct 21, 2024 34.06 34.06 34.06 34.06 34.06 -
Oct 18, 2024 33.95 33.95 33.95 33.95 33.95 -
Oct 17, 2024 33.86 33.86 33.86 33.86 33.86 -
Oct 16, 2024 33.70 33.70 33.70 33.70 33.70 -
Oct 15, 2024 33.76 33.76 33.76 33.76 33.76 -
Oct 14, 2024 34.58 34.58 34.58 34.58 34.58 -
Oct 11, 2024 34.21 34.21 34.21 34.21 34.21 -
Oct 10, 2024 33.95 33.95 33.95 33.95 33.95 -
Oct 9, 2024 33.86 33.86 33.86 33.86 33.86 -
Oct 8, 2024 33.53 33.53 33.53 33.53 33.53 -
Oct 7, 2024 32.98 32.98 32.98 32.98 32.98 -
Oct 4, 2024 33.24 33.24 33.24 33.24 33.24 -
Oct 3, 2024 32.80 32.80 32.80 32.80 32.80 -
Oct 2, 2024 32.66 32.66 32.66 32.66 32.66 -
Oct 1, 2024 32.49 32.49 32.49 32.49 32.49 -
Sep 30, 2024 33.08 33.08 33.08 33.08 33.08 -
Sep 27, 2024 33.06 33.06 33.06 33.06 33.06 -
Sep 26, 2024 33.40 33.40 33.40 33.40 33.40 -
Sep 25, 2024 33.07 33.07 33.07 33.07 33.07 -
Sep 24, 2024 33.05 33.05 33.05 33.05 33.05 -
Sep 23, 2024 32.80 32.80 32.80 32.80 32.80 -
Sep 20, 2024 32.71 32.71 32.71 32.71 32.71 -
Sep 19, 2024 32.85 32.85 32.85 32.85 32.85 -
Sep 18, 2024 31.92 31.92 31.92 31.92 31.92 -
Sep 17, 2024 32.11 32.11 32.11 32.11 32.11 -
Sep 16, 2024 32.09 32.09 32.09 32.09 32.09 -
Sep 13, 2024 32.18 32.18 32.18 32.18 32.18 -
Sep 12, 2024 31.94 31.94 31.94 31.94 31.94 -
Sep 11, 2024 31.77 31.77 31.77 31.77 31.77 -
Sep 10, 2024 31.03 31.03 31.03 31.03 31.03 -
Sep 9, 2024 30.88 30.88 30.88 30.88 30.88 -
Sep 6, 2024 30.46 30.46 30.46 30.46 30.46 -
Sep 5, 2024 31.16 31.16 31.16 31.16 31.16 -
Sep 4, 2024 31.17 31.17 31.17 31.17 31.17 -
Sep 3, 2024 31.30 31.30 31.30 31.30 31.30 -
Aug 30, 2024 32.64 32.64 32.64 32.64 32.64 -
Aug 29, 2024 32.21 32.21 32.21 32.21 32.21 -
Aug 28, 2024 32.41 32.41 32.41 32.41 32.41 -
Aug 27, 2024 32.80 32.80 32.80 32.80 32.80 -
Aug 26, 2024 32.65 32.65 32.65 32.65 32.65 -
Aug 23, 2024 33.03 33.03 33.03 33.03 33.03 -
Aug 22, 2024 32.65 32.65 32.65 32.65 32.65 -
Aug 21, 2024 33.31 33.31 33.31 33.31 33.31 -
Aug 20, 2024 33.10 33.10 33.10 33.10 33.10 -
Aug 19, 2024 33.20 33.20 33.20 33.20 33.20 -
Aug 16, 2024 32.78 32.78 32.78 32.78 32.78 -
Aug 15, 2024 32.82 32.82 32.82 32.82 32.82 -
Aug 14, 2024 32.00 32.00 32.00 32.00 32.00 -
Aug 13, 2024 31.85 31.85 31.85 31.85 31.85 -
Aug 12, 2024 31.06 31.06 31.06 31.06 31.06 -
Aug 9, 2024 30.94 30.94 30.94 30.94 30.94 -
Aug 8, 2024 30.74 30.74 30.74 30.74 30.74 -
Aug 7, 2024 29.56 29.56 29.56 29.56 29.56 -
Aug 6, 2024 29.86 29.86 29.86 29.86 29.86 -
Aug 5, 2024 29.31 29.31 29.31 29.31 29.31 -
Aug 2, 2024 30.11 30.11 30.11 30.11 30.11 -
Aug 1, 2024 31.17 31.17 31.17 31.17 31.17 -
Jul 31, 2024 32.26 32.26 32.26 32.26 32.26 -
Jul 30, 2024 31.12 31.12 31.12 31.12 31.12 -
Jul 29, 2024 31.64 31.64 31.64 31.64 31.64 -
Jul 26, 2024 31.72 31.72 31.72 31.72 31.72 -
Jul 25, 2024 31.48 31.48 31.48 31.48 31.48 -
Jul 24, 2024 31.71 31.71 31.71 31.71 31.71 -
Jul 23, 2024 32.94 32.94 32.94 32.94 32.94 -
Jul 22, 2024 32.89 32.89 32.89 32.89 32.89 -
Jul 19, 2024 32.24 32.24 32.24 32.24 32.24 -
Jul 18, 2024 32.61 32.61 32.61 32.61 32.61 -
Jul 17, 2024 32.81 32.81 32.81 32.81 32.81 -
Jul 16, 2024 34.21 34.21 34.21 34.21 34.21 -
Jul 15, 2024 34.14 34.14 34.14 34.14 34.14 -
Jul 12, 2024 34.04 34.04 34.04 34.04 34.04 -
Jul 11, 2024 33.89 33.89 33.89 33.89 33.89 -
Jul 10, 2024 34.61 34.61 34.61 34.61 34.61 -
Jul 9, 2024 34.36 34.36 34.36 34.36 34.36 -
Jul 8, 2024 34.47 34.47 34.47 34.47 34.47 -
Jul 5, 2024 34.47 34.47 34.47 34.47 34.47 -
Jul 3, 2024 34.24 34.24 34.24 34.24 34.24 -
Jul 2, 2024 33.92 33.92 33.92 33.92 33.92 -
Jul 1, 2024 33.78 33.78 33.78 33.78 33.78 -
Jun 28, 2024 33.64 33.64 33.64 33.64 33.64 -
Jun 27, 2024 33.69 33.69 33.69 33.69 33.69 -
Jun 26, 2024 33.57 33.57 33.57 33.57 33.57 -
Jun 25, 2024 33.49 33.49 33.49 33.49 33.49 -
Jun 24, 2024 32.95 32.95 32.95 32.95 32.95 -
Jun 21, 2024 33.54 33.54 33.54 33.54 33.54 -
Jun 20, 2024 33.58 33.58 33.58 33.58 33.58 -
Jun 18, 2024 34.10 34.10 34.10 34.10 34.10 -
Jun 17, 2024 33.88 33.88 33.88 33.88 33.88 -
Jun 14, 2024 33.56 33.56 33.56 33.56 33.56 -
Jun 13, 2024 33.41 33.41 33.41 33.41 33.41 -
Jun 12, 2024 33.41 33.41 33.41 33.41 33.41 -
Jun 11, 2024 32.74 32.74 32.74 32.74 32.74 -
Jun 10, 2024 32.58 32.58 32.58 32.58 32.58 -
Jun 7, 2024 32.27 32.27 32.27 32.27 32.27 -
Jun 6, 2024 32.27 32.27 32.27 32.27 32.27 -
Jun 5, 2024 32.35 32.35 32.35 32.35 32.35 -
Jun 4, 2024 31.42 31.42 31.42 31.42 31.42 -
Jun 3, 2024 31.36 31.36 31.36 31.36 31.36 -
May 31, 2024 31.13 31.13 31.13 31.13 31.13 -
May 30, 2024 31.27 31.27 31.27 31.27 31.27 -
May 29, 2024 32.06 32.06 32.06 32.06 32.06 -
May 28, 2024 32.28 32.28 32.28 32.28 32.28 -
May 24, 2024 31.99 31.99 31.99 31.99 31.99 -
May 23, 2024 31.63 31.63 31.63 31.63 31.63 -
May 22, 2024 31.61 31.61 31.61 31.61 31.61 -
May 21, 2024 31.52 31.52 31.52 31.52 31.52 -
May 20, 2024 31.57 31.57 31.57 31.57 31.57 -
May 17, 2024 31.19 31.19 31.19 31.19 31.19 -
May 16, 2024 31.30 31.30 31.30 31.30 31.30 -
May 15, 2024 31.47 31.47 31.47 31.47 31.47 -
May 14, 2024 30.70 30.70 30.70 30.70 30.70 -
May 13, 2024 30.46 30.46 30.46 30.46 30.46 -
May 10, 2024 30.53 30.53 30.53 30.53 30.53 -
May 9, 2024 30.36 30.36 30.36 30.36 30.36 -
May 8, 2024 30.40 30.40 30.40 30.40 30.40 -
May 7, 2024 30.57 30.57 30.57 30.57 30.57 -
May 6, 2024 30.76 30.76 30.76 30.76 30.76 -
May 3, 2024 30.13 30.13 30.13 30.13 30.13 -
May 2, 2024 29.64 29.64 29.64 29.64 29.64 -
May 1, 2024 29.15 29.15 29.15 29.15 29.15 -
Apr 30, 2024 29.40 29.40 29.40 29.40 29.40 -
Apr 29, 2024 29.99 29.99 29.99 29.99 29.99 -
Apr 26, 2024 30.02 30.02 30.02 30.02 30.02 -
Apr 25, 2024 29.42 29.42 29.42 29.42 29.42 -
Apr 24, 2024 29.62 29.62 29.62 29.62 29.62 -
Apr 23, 2024 29.72 29.72 29.72 29.72 29.72 -
Apr 22, 2024 29.04 29.04 29.04 29.04 29.04 -
Apr 19, 2024 28.68 28.68 28.68 28.68 28.68 -
Apr 18, 2024 29.52 29.52 29.52 29.52 29.52 -
Apr 17, 2024 29.75 29.75 29.75 29.75 29.75 -
Apr 16, 2024 30.30 30.30 30.30 30.30 30.30 -
Apr 15, 2024 30.12 30.12 30.12 30.12 30.12 -
Apr 12, 2024 30.67 30.67 30.67 30.67 30.67 -
Apr 11, 2024 31.29 31.29 31.29 31.29 31.29 -
Apr 10, 2024 30.73 30.73 30.73 30.73 30.73 -
Apr 9, 2024 30.96 30.96 30.96 30.96 30.96 -
Apr 8, 2024 30.92 30.92 30.92 30.92 30.92 -
Apr 5, 2024 30.92 30.92 30.92 30.92 30.92 -
Apr 4, 2024 30.42 30.42 30.42 30.42 30.42 -
Apr 3, 2024 30.90 30.90 30.90 30.90 30.90 -
Apr 2, 2024 30.74 30.74 30.74 30.74 30.74 -
Apr 1, 2024 31.07 31.07 31.07 31.07 31.07 -
Mar 28, 2024 30.91 30.91 30.91 30.91 30.91 -
Mar 27, 2024 30.98 30.98 30.98 30.98 30.98 -
Mar 26, 2024 30.99 30.99 30.99 30.99 30.99 -
Mar 25, 2024 31.18 31.18 31.18 31.18 31.18 -
Mar 22, 2024 31.29 31.29 31.29 31.29 31.29 -
Mar 21, 2024 31.25 31.25 31.25 31.25 31.25 -
Mar 20, 2024 30.88 30.88 30.88 30.88 30.88 -
Mar 19, 2024 30.48 30.48 30.48 30.48 30.48 -
Mar 18, 2024 30.38 30.38 30.38 30.38 30.38 -
Mar 15, 2024 30.16 30.16 30.16 30.16 30.16 -
Mar 14, 2024 30.67 30.67 30.67 30.67 30.67 -
Mar 13, 2024 30.86 30.86 30.86 30.86 30.86 -
Mar 12, 2024 31.09 31.09 31.09 31.09 31.09 -
Mar 11, 2024 30.44 30.44 30.44 30.44 30.44 -
Mar 8, 2024 30.79 30.79 30.79 30.79 30.79 -
Mar 7, 2024 31.33 31.33 31.33 31.33 31.33 -
Mar 6, 2024 30.75 30.75 30.75 30.75 30.75 -
Mar 5, 2024 30.38 30.38 30.38 30.38 30.38 -
Mar 4, 2024 31.05 31.05 31.05 31.05 31.05 -
Mar 1, 2024 31.01 31.01 31.01 31.01 31.01 -
Feb 29, 2024 30.40 30.40 30.40 30.40 30.40 -
Feb 28, 2024 30.01 30.01 30.01 30.01 30.01 -
Feb 27, 2024 30.19 30.19 30.19 30.19 30.19 -
Feb 26, 2024 30.14 30.14 30.14 30.14 30.14 -
Feb 23, 2024 30.01 30.01 30.01 30.01 30.01 -
Feb 22, 2024 30.04 30.04 30.04 30.04 30.04 -
Feb 21, 2024 28.84 28.84 28.84 28.84 28.84 -
Feb 20, 2024 29.25 29.25 29.25 29.25 29.25 -
Feb 16, 2024 29.66 29.66 29.66 29.66 29.66 -
Feb 15, 2024 29.99 29.99 29.99 29.99 29.99 -
Feb 14, 2024 30.09 30.09 30.09 30.09 30.09 -
Feb 13, 2024 29.48 29.48 29.48 29.48 29.48 -
Feb 12, 2024 30.02 30.02 30.02 30.02 30.02 -
Feb 9, 2024 30.25 30.25 30.25 30.25 30.25 -
Feb 8, 2024 29.71 29.71 29.71 29.71 29.71 -
Feb 7, 2024 29.42 29.42 29.42 29.42 29.42 -
Feb 6, 2024 28.95 28.95 28.95 28.95 28.95 -
Feb 5, 2024 29.09 29.09 29.09 29.09 29.09 -
Feb 2, 2024 29.05 29.05 29.05 29.05 29.05 -
Feb 1, 2024 28.26 28.26 28.26 28.26 28.26 -
Jan 31, 2024 27.96 27.96 27.96 27.96 27.96 -
Jan 30, 2024 28.58 28.58 28.58 28.58 28.58 -
Jan 29, 2024 28.74 28.74 28.74 28.74 28.74 -
Jan 26, 2024 28.31 28.31 28.31 28.31 28.31 -
Jan 25, 2024 28.50 28.50 28.50 28.50 28.50 -
Jan 24, 2024 28.37 28.37 28.37 28.37 28.37 -
Jan 23, 2024 28.19 28.19 28.19 28.19 28.19 -
Jan 22, 2024 28.17 28.17 28.17 28.17 28.17 -
Jan 19, 2024 28.00 28.00 28.00 28.00 28.00 -
Jan 18, 2024 27.36 27.36 27.36 27.36 27.36 -
Jan 17, 2024 26.89 26.89 26.89 26.89 26.89 -
Jan 16, 2024 27.03 27.03 27.03 27.03 27.03 -
Jan 12, 2024 26.90 26.90 26.90 26.90 26.90 -
Jan 11, 2024 26.86 26.86 26.86 26.86 26.86 -
Jan 10, 2024 26.70 26.70 26.70 26.70 26.70 -
Jan 9, 2024 26.41 26.41 26.41 26.41 26.41 -
Jan 8, 2024 26.25 26.25 26.25 26.25 26.25 -
Jan 5, 2024 25.52 25.52 25.52 25.52 25.52 -
Jan 4, 2024 25.46 25.46 25.46 25.46 25.46 -
Jan 3, 2024 25.59 25.59 25.59 25.59 25.59 -
Jan 2, 2024 25.90 25.90 25.90 25.90 25.90 -
Dec 29, 2023 26.74 26.74 26.74 26.74 26.74 -
Dec 28, 2023 26.74 26.74 26.74 26.74 26.74 -
Dec 27, 2023 26.73 26.73 26.73 26.73 26.73 -
Dec 26, 2023 26.70 26.70 26.70 26.70 26.70 -
Dec 22, 2023 26.54 26.54 26.54 26.54 26.54 -
Dec 21, 2023 0.00 Dividend
Dec 21, 2023 26.52 26.52 26.52 26.52 26.52 -
Dec 21, 2023 1.74 Capital Gains
Dec 20, 2023 26.10 26.10 26.10 26.10 24.36 -
Dec 19, 2023 28.34 28.34 28.34 28.34 26.45 -
Dec 18, 2023 28.23 28.23 28.23 28.23 26.34 -
Dec 15, 2023 28.03 28.03 28.03 28.03 26.16 -
Dec 14, 2023 27.86 27.86 27.86 27.86 26.00 -
Dec 13, 2023 27.85 27.85 27.85 27.85 25.99 -
Dec 12, 2023 27.55 27.55 27.55 27.55 25.71 -
Dec 11, 2023 27.29 27.29 27.29 27.29 25.47 -
Dec 8, 2023 27.11 27.11 27.11 27.11 25.30 -
Dec 7, 2023 26.94 26.94 26.94 26.94 25.14 -
Dec 6, 2023 26.54 26.54 26.54 26.54 24.77 -
Dec 5, 2023 26.77 26.77 26.77 26.77 24.98 -
Dec 4, 2023 26.69 26.69 26.69 26.69 24.91 -
Dec 1, 2023 26.94 26.94 26.94 26.94 25.14 -
Nov 30, 2023 26.81 26.81 26.81 26.81 25.02 -
Nov 29, 2023 26.93 26.93 26.93 26.93 25.13 -
Nov 28, 2023 26.77 26.77 26.77 26.77 24.98 -
Nov 27, 2023 26.76 26.76 26.76 26.76 24.97 -
Nov 24, 2023 26.72 26.72 26.72 26.72 24.94 -
Nov 22, 2023 26.77 26.77 26.77 26.77 24.98 -
Nov 21, 2023 26.64 26.64 26.64 26.64 24.86 -
Nov 20, 2023 26.81 26.81 26.81 26.81 25.02 -
Nov 17, 2023 26.42 26.42 26.42 26.42 24.66 -
Nov 16, 2023 26.39 26.39 26.39 26.39 24.63 -
Nov 15, 2023 26.32 26.32 26.32 26.32 24.56 -
Nov 14, 2023 26.34 26.34 26.34 26.34 24.58 -
Nov 13, 2023 25.66 25.66 25.66 25.66 23.95 -
Nov 10, 2023 25.71 25.71 25.71 25.71 23.99 -
Nov 9, 2023 25.02 25.02 25.02 25.02 23.35 -
Nov 8, 2023 25.19 25.19 25.19 25.19 23.51 -
Nov 7, 2023 25.09 25.09 25.09 25.09 23.41 -
Nov 6, 2023 24.69 24.69 24.69 24.69 23.04 -
Nov 3, 2023 24.62 24.62 24.62 24.62 22.98 -
Nov 2, 2023 24.21 24.21 24.21 24.21 22.59 -
Nov 1, 2023 23.82 23.82 23.82 23.82 22.23 -
Oct 31, 2023 23.35 23.35 23.35 23.35 21.79 -
Oct 30, 2023 23.11 23.11 23.11 23.11 21.57 -
Oct 27, 2023 22.86 22.86 22.86 22.86 21.33 -
Oct 26, 2023 22.71 22.71 22.71 22.71 21.19 -

Related Tickers