NuShares Historical Data

NSR
Download
Date Close Price change Market cap Trading volume
May 2022 $0.0₅296
+0.42%
$-- $25
Apr 2022 $0.0₅294
-92.85%
$-- $48
Mar 2022 $0.000047
+8.59%
$-- $1,449
Feb 2022 $0.0000432
+11.48%
$-- $739
Jan 2022 $0.0000757
+8.21%
$-- $162
Dec 2021 $0.0000698
-35.16%
$-- $206
Nov 2021 $0.000114
-6.62%
$-- $2,251
Oct 2021 $0.000123
+63.06%
$-- $2,627
Sep 2021 $0.0000752
-21.97%
$-- $284
Aug 2021 $0.0000965
-21.83%
$-- $434
Jul 2021 $0.000092
-60.13%
$-- $3,519
Jun 2021 $0.000149
+15.90%
$-- $130
May 2021 $0.000121
-58.49%
$-- $917
Apr 2021 $0.000292
+38.09%
$-- $17,370
Mar 2021 $0.000186
+2.76%
$-- $4,983
Feb 2021 $0.000181
-13.81%
$-- $16,228
Jan 2021 $0.000177
-7.11%
$-- $48,563
Dec 2020 $0.00019
-62.65%
$-- $62,810
Nov 2020 $0.000507
-7.41%
$-- $61,135
Oct 2020 $0.000548
+98.14%
$-- $30,390
Sep 2020 $0.000277
-36.71%
$-- $40,233
Aug 2020 $0.000437
-1.17%
$-- $68,894
Jul 2020 $0.000442
+57.21%
$-- $29,537
Jun 2020 $0.000281
+22.39%
$-- $9,543
May 2020 $0.000249
-3.62%
$-- $7,286
Apr 2020 $0.000258
+51.82%
$-- $7,118
Mar 2020 $0.00017
-50.33%
$-- $20,085
Feb 2020 $0.000343
-35.03%
$953,374 $30,832
Jan 2020 $0.000528
+47.31%
$-- $14,672
Dec 2019 $0.000359
-68.84%
$-- $19,876
Nov 2019 $0.00115
+77.34%
$-- $10,255
Oct 2019 $0.000649
+56.55%
$-- $17,888
Sep 2019 $0.000415
-23.92%
$-- $15,544
Aug 2019 $0.000545
-31.28%
$-- $42,639
Jul 2019 $0.000793
-50.93%
$-- $257,700
Jun 2019 $0.00162
+5.54%
$-- $561,048
May 2019 $0.00153
+190.99%
$-- $306,590
Apr 2019 $0.000526
+59.63%
$-- $56,656
Mar 2019 $0.00033
+69.85%
$-- $6,720
Feb 2019 $0.000194
+88.06%
$-- $3,650
Jan 2019 $0.000103
-4.31%
$-- $424
Dec 2018 $0.00014
+16.76%
$-- $8,290
Nov 2018 $0.0000654
+4.02%
$181,667 $135,597
Oct 2018 $0.000126
-4.68%
$-- $194,710
Sep 2018 $0.000194
-36.19%
$-- $198,709
Aug 2018 $0.000246
+3.92%
$-- $209,138
Jul 2018 $0.000244
-10.60%
$-- $202,889
Jun 2018 $0.00023
+55.88%
$-- $197,715
May 2018 $0.000382
-4.09%
$-- $264,217
Apr 2018 $0.000429
+66.77%
$-- $237,493
Download