NuShares Historical Data

NSR Page 11
Download
Date Close Price change Market cap Trading volume
Sep 6, 2020 $ 0.000376
+6.47%
$ 1.04 million $ 1
Sep 5, 2020 $ 0.000352
-6.56%
$ 978,561 $ 1,541
Sep 4, 2020 $ 0.000377
-11.38%
$ 1.05 million $ 47
Sep 3, 2020 $ 0.000426
-6.39%
$ 1.18 million $ 367
Sep 2, 2020 $ 0.000456
-1.51%
$ 1.27 million $ 5,671
Sep 1, 2020 $ 0.000463
+5.85%
$ 1.28 million $ 1,316
Aug 31, 2020 $ 0.000437
-6.51%
$ 1.21 million $ 1,559
Aug 30, 2020 $ 0.000467
+4.34%
$ 1.3 million $ 92
Aug 29, 2020 $ 0.000448
+1.11%
$ 1.24 million $ 0.0001
Aug 28, 2020 $ 0.000443
+1.12%
$ 1.23 million $ 474
Aug 27, 2020 $ 0.000438
-4.84%
$ 1.22 million $ 934
Aug 26, 2020 $ 0.000461
-4.25%
$ 1.28 million $ 3,855
Aug 25, 2020 $ 0.000481
-4.88%
$ 1.34 million $ 1,689
Aug 24, 2020 $ 0.000506
+1.65%
$ 1.41 million $ 3,960
Aug 23, 2020 $ 0.000498
+9.11%
$ 1.38 million $ 2,323
Aug 22, 2020 $ 0.000456
-16.27%
$ 1.27 million $ 1,373
Aug 21, 2020 $ 0.000545
+3.00%
$ 1.51 million $ 4,905
Aug 20, 2020 $ 0.000529
+9.60%
$ 1.47 million $ 1,197
Aug 19, 2020 $ 0.000483
-12.19%
$ 1.34 million $ 1,229
Aug 18, 2020 $ 0.00055
+5.17%
$ 1.53 million $ 1,248
Aug 17, 2020 $ 0.000523
+2.41%
$ 1.45 million $ 3,846
Aug 16, 2020 $ 0.000511
-11.36%
$ 1.42 million $ 1,901
Aug 15, 2020 $ 0.000576
+0.53%
$ 1.6 million $ 222
Aug 14, 2020 $ 0.000573
+5.11%
$ 1.59 million $ 3,538
Aug 13, 2020 $ 0.000545
+11.88%
$ 1.51 million $ 2,911
Aug 12, 2020 $ 0.000488
-7.98%
$ 1.35 million $ 1,911
Aug 11, 2020 $ 0.00053
-0.97%
$ 1.47 million $ 5,003
Aug 10, 2020 $ 0.000535
-2.43%
$ 1.49 million $ 2,680
Aug 9, 2020 $ 0.000548
+12.00%
$ 1.52 million $ 5,777
Aug 8, 2020 $ 0.000488
-3.88%
$ 1.36 million $ 1,865
Aug 7, 2020 $ 0.000508
-4.70%
$ 1.41 million $ 4,507
Aug 6, 2020 $ 0.000533
+6.56%
$ 1.48 million $ 5,568
Aug 5, 2020 $ 0.0005
+4.34%
$ 1.39 million $ 325
Aug 4, 2020 $ 0.000479
-2.73%
$ 1.33 million $ 1,128
Aug 3, 2020 $ 0.000493
+5.71%
$ 1.37 million $ 345
Aug 2, 2020 $ 0.000466
-1.50%
$ 1.3 million $ 940
Aug 1, 2020 $ 0.000473
+7.03%
$ 1.32 million $ 1,589
Jul 31, 2020 $ 0.000442
+5.04%
$ 1.23 million $ 885
Jul 30, 2020 $ 0.000421
-3.25%
$ 1.17 million $ 2,707
Jul 29, 2020 $ 0.000435
+8.31%
$ 1.21 million $ 35
Jul 28, 2020 $ 0.000402
-8.97%
$ 1.12 million $ 106
Jul 27, 2020 $ 0.000441
+5.38%
$ 1.23 million $ 438
Jul 26, 2020 $ 0.000418
+2.06%
$ 1.16 million $ 1,809
Jul 25, 2020 $ 0.00041
+1.51%
$ 1.14 million $ 86
Jul 24, 2020 $ 0.000403
+0.01%
$ 1.12 million $ 479
Jul 23, 2020 $ 0.000403
-0.01%
$ 1.12 million $ 2,405
Jul 22, 2020 $ 0.000403
+7.73%
$ 1.12 million $ 6,011
Jul 21, 2020 $ 0.000374
+3.85%
$ 1.04 million $ 35
Jul 20, 2020 $ 0.00036
-22.79%
$ 1 million $ 102
Jul 19, 2020 $ 0.000467
+23.69%
$ 1.3 million $ 1,645