NuShares Historical Data

NSR Page 10
Download
Date Close Price change Market cap Trading volume
Oct 26, 2020 $ 0.000368
-19.99%
$ 1.02 million $ 4
Oct 25, 2020 $ 0.00046
+26.09%
$ 1.28 million $ 72
Oct 24, 2020 $ 0.000365
-8.65%
$ 1.01 million $ 1,394
Oct 23, 2020 $ 0.0004
+19.03%
$ 1.11 million $ 2,931
Oct 22, 2020 $ 0.000336
-12.49%
$ 932,890 $ 5
Oct 21, 2020 $ 0.000384
+18.31%
$ 1.07 million $ 1,087
Oct 20, 2020 $ 0.000324
+2.20%
$ 901,211 $ 2,238
Oct 19, 2020 $ 0.000317
-23.17%
$ 881,815 $ 1,780
Oct 18, 2020 $ 0.000413
+9.65%
$ 1.15 million $ 518
Oct 17, 2020 $ 0.000377
-19.03%
$ 1.05 million $ 2,478
Oct 16, 2020 $ 0.000324
-1.34%
$ 899,526 $ 747
Oct 15, 2020 $ 0.000328
-12.98%
$ 911,708 $ 757
Oct 14, 2020 $ 0.000377
+5.13%
$ 1.05 million $ 955
Oct 13, 2020 $ 0.000359
+32.32%
$ 996,669 $ 4,152
Oct 12, 2020 $ 0.000271
-11.55%
$ 753,381 $ 540
Oct 11, 2020 $ 0.000307
+24.38%
$ 852,137 $ 1,823
Oct 10, 2020 $ 0.000247
-0.53%
$ 684,968 $ 461
Oct 9, 2020 $ 0.000248
+3.13%
$ 688,702 $ 901
Oct 8, 2020 $ 0.00024
-4.36%
$ 667,451 $ 658
Oct 7, 2020 $ 0.000251
-4.26%
$ 697,840 $ 885
Oct 6, 2020 $ 0.000262
-5.19%
$ 728,976 $ 1,325
Oct 5, 2020 $ 0.000277
+4.14%
$ 768,893 $ 680
Oct 4, 2020 $ 0.000266
-2.32%
$ 738,208 $ 1,321
Oct 3, 2020 $ 0.000272
+4.42%
$ 755,786 $ 469
Oct 2, 2020 $ 0.000257
+4.32%
$ 712,665 $ 95
Oct 1, 2020 $ 0.000246
-11.13%
$ 682,797 $ 211
Sep 30, 2020 $ 0.000277
+9.10%
$ 768,239 $ 1,289
Sep 29, 2020 $ 0.000253
-12.92%
$ 704,109 $ 555
Sep 28, 2020 $ 0.000291
+3.50%
$ 808,904 $ 37
Sep 27, 2020 $ 0.000281
+18.43%
$ 781,281 $ 814
Sep 26, 2020 $ 0.000238
+0.52%
$ 660,143 $ 225
Sep 25, 2020 $ 0.000236
-1.04%
$ 656,675 $ 4
Sep 24, 2020 $ 0.000239
+3.52%
$ 663,533 $ 712
Sep 23, 2020 $ 0.000231
-11.30%
$ 640,980 $ 903
Sep 22, 2020 $ 0.00026
+18.57%
$ 722,625 $ 928
Sep 21, 2020 $ 0.000219
-15.72%
$ 609,519 $ 659
Sep 20, 2020 $ 0.00026
-7.22%
$ 723,154 $ 308
Sep 19, 2020 $ 0.000281
+4.37%
$ 779,412 $ 308
Sep 18, 2020 $ 0.000269
-16.83%
$ 746,078 $ 2,265
Sep 17, 2020 $ 0.000323
-9.72%
$ 896,832 $ 1,572
Sep 16, 2020 $ 0.000358
+5.12%
$ 993,950 $ 3,847
Sep 15, 2020 $ 0.00034
-12.16%
$ 945,628 $ 1,621
Sep 14, 2020 $ 0.000387
+7.77%
$ 1.08 million $ 855
Sep 13, 2020 $ 0.000359
-3.81%
$ 998,196 $ 1,765
Sep 12, 2020 $ 0.000374
-10.06%
$ 1.04 million $ 2,584
Sep 11, 2020 $ 0.000415
+3.95%
$ 1.15 million $ 790
Sep 10, 2020 $ 0.000399
+5.43%
$ 1.11 million $ 1,493
Sep 9, 2020 $ 0.000379
-3.56%
$ 1.05 million $ 2,430
Sep 8, 2020 $ 0.000393
+2.37%
$ 1.09 million $ 3,591
Sep 7, 2020 $ 0.000383
+2.02%
$ 1.06 million $ 1,736