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