NuShares Historical Data

NSR Page 14
Download
Date Close Price change Market cap Trading volume
Apr 9, 2020 $0.000203
-24.71%
$564,739 $23
Apr 8, 2020 $0.00027
+27.99%
$750,086 $699
Apr 7, 2020 $0.000211
-8.94%
$586,070 $99
Apr 6, 2020 $0.000231
+29.37%
$642,970 $654
Apr 5, 2020 $0.000179
+7.85%
$497,199 $464
Apr 4, 2020 $0.000166
+5.35%
$461,006 $128
Apr 3, 2020 $0.000158
+0.82%
$437,625 $275
Apr 2, 2020 $0.000156
-9.59%
$434,241 $1,071
Apr 1, 2020 $0.000173
+1.61%
$480,443 $108
Mar 31, 2020 $0.00017
+17.65%
$473,080 $2,220
Mar 30, 2020 $0.000145
-30.93%
$402,442 $954
Mar 29, 2020 $0.000148
+2.91%
$410,109 $0
Mar 28, 2020 $0.000143
-19.82%
$398,480 $134
Mar 27, 2020 $0.000179
-11.36%
$496,914 $0
Mar 26, 2020 $0.000202
+1.04%
$560,675 $0.1
Mar 25, 2020 $0.000187
-1.54%
$518,056 $0
Mar 24, 2020 $0.000189
+9.53%
$526,063 $14
Mar 23, 2020 $0.000173
-5.55%
$480,400 $8
Mar 22, 2020 $0.000183
+13.57%
$508,757 $57
Mar 21, 2020 $0.000161
-35.23%
$447,576 $434
Mar 20, 2020 $0.000249
+37.02%
$690,775 $246
Mar 19, 2020 $0.000181
+18.16%
$504,069 $7
Mar 18, 2020 $0.000154
+4.90%
$426,594 $0
Mar 17, 2020 $0.000147
+15.14%
$407,889 $2
Mar 16, 2020 $0.000127
-8.73%
$353,672 $214
Mar 15, 2020 $0.00014
-1.99%
$387,705 $5,931
Mar 14, 2020 $0.000143
-22.83%
$395,912 $523
Mar 13, 2020 $0.000184
-16.10%
$510,875 $481
Mar 12, 2020 $0.000219
-44.08%
$608,954 $505
Mar 11, 2020 $0.000392
+5.74%
$1.09 million $261
Mar 10, 2020 $0.000371
+33.04%
$1.03 million $3
Mar 9, 2020 $0.000279
-26.71%
$773,804 $213
Mar 8, 2020 $0.00038
+12.32%
$1.06 million $3
Mar 7, 2020 $0.000338
-2.44%
$939,760 $444
Mar 6, 2020 $0.000437
+0.34%
$1.21 million $0
Mar 5, 2020 $0.000435
-5.33%
$1.21 million $401
Mar 4, 2020 $0.000459
+30.79%
$1.28 million $0
Mar 3, 2020 $0.000351
+1.87%
$975,739 $1,137
Mar 2, 2020 $0.000345
-25.93%
$957,525 $3,438
Mar 1, 2020 $0.000466
+35.78%
$1.29 million $2,455
Feb 29, 2020 $0.000343
-15.92%
$953,374 $1,118
Feb 28, 2020 $0.000408
-5.79%
$1.13 million $556
Feb 27, 2020 $0.000433
-11.80%
$1.2 million $3,525
Feb 26, 2020 $0.000491
+13.12%
$1.36 million $1,062
Feb 25, 2020 $0.000434
-22.91%
$1.21 million $2,223
Feb 24, 2020 $0.000564
-3.05%
$1.57 million $255
Feb 23, 2020 $0.000581
+8.87%
$1.61 million $493
Feb 22, 2020 $0.000534
+10.26%
$1.48 million $44
Feb 21, 2020 $0.000484
-13.59%
$1.34 million $48
Feb 20, 2020 $0.000561
+3.81%
$1.56 million $1,245