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