NuShares Historical Data

NSR Page 15
Download
Date Close Price change Market cap Trading volume
Feb 19, 2020 $ 0.00054
+9.84%
$ 1.5 million $ 477
Feb 18, 2020 $ 0.000492
-5.96%
$ 1.37 million $ 751
Feb 17, 2020 $ 0.000523
-10.68%
$ 1.45 million $ 120
Feb 16, 2020 $ 0.000586
+35.76%
$ 1.63 million $ 3,228
Feb 15, 2020 $ 0.000432
-16.56%
$ 1.2 million $ 751
Feb 14, 2020 $ 0.000517
-4.47%
$ 1.44 million $ 887
Feb 13, 2020 $ 0.000541
-3.61%
$ 1.5 million $ 9
Feb 12, 2020 $ 0.000562
+9.96%
$ 1.56 million $ 372
Feb 11, 2020 $ 0.000511
-19.09%
$ 1.42 million $ 2,909
Feb 10, 2020 $ 0.000632
-2.17%
$ 1.76 million $ 3,196
Feb 9, 2020 $ 0.000646
+0.32%
$ 1.79 million $ 701
Feb 8, 2020 $ 0.000644
+28.67%
$ 1.79 million $ 479
Feb 7, 2020 $ 0.0005
-24.94%
$ 1.39 million $ 1,342
Feb 6, 2020 $ 0.000667
+35.45%
$ 1.85 million $ 2,275
Feb 5, 2020 $ 0.000492
-9.38%
$ 1.37 million $ 839
Feb 4, 2020 $ 0.000543
-4.11%
$ 1.51 million $ 922
Feb 3, 2020 $ 0.000566
+17.33%
$ 1.57 million $ 1,002
Feb 2, 2020 $ 0.000483
-1.18%
$ 1.34 million $ 2
Feb 1, 2020 $ 0.000531
+0.52%
$ 1.48 million $ 0
Jan 31, 2020 $ 0.000528
+9.62%
$ 1.47 million $ 0
Jan 30, 2020 $ 0.000482
+8.68%
$ 1.34 million $ 3,838
Jan 29, 2020 $ 0.000444
-23.49%
$ 1.23 million $ 1,201
Jan 28, 2020 $ 0.000579
+48.57%
$ 1.61 million $ 3,434
Jan 27, 2020 $ 0.00039
-7.71%
$ 1.08 million $ 114
Jan 26, 2020 $ 0.000423
+7.23%
$ 1.17 million $ 303
Jan 25, 2020 $ 0.000382
-1.03%
$ 1.06 million $ 2
Jan 24, 2020 $ 0.000387
+5.11%
$ 1.07 million $ 2
Jan 23, 2020 $ 0.000368
+36.72%
$ 1.02 million $ 530
Jan 22, 2020 $ 0.000269
-95.67%
$ 746,869 $ 78
Jan 21, 2020 $ 0.00622
+1,341.31%
$ 17.27 million $ 0
Jan 20, 2020 $ 0.000431
+0.06%
$ 1.2 million $ 30
Jan 19, 2020 $ 0.000431
-2.50%
$ 1.2 million $ 773
Jan 18, 2020 $ 0.000442
+1.81%
$ 1.23 million $ 1
Jan 17, 2020 $ 0.000434
+0.95%
$ 1.21 million $ 1
Jan 16, 2020 $ 0.00043
-2.42%
$ 1.19 million $ 1,921
Jan 15, 2020 $ 0.000441
+0.31%
$ 1.22 million $ 629
Jan 14, 2020 $ 0.00044
+5.21%
$ 1.22 million $ 1,401
Jan 12, 2020 $ 0.000325
+1.16%
$ 902,632 $ 0
Jan 11, 2020 $ 0.000321
-22.08%
$ 892,167 $ 0.1
Jan 10, 2020 $ 0.000412
+27.54%
$ 1.14 million $ 171
Jan 9, 2020 $ 0.000323
-5.83%
$ 897,735 $ 105
Jan 8, 2020 $ 0.000343
+2.01%
$ 953,410 $ 3
Jan 7, 2020 $ 0.000336
-22.54%
$ 934,653 $ 3
Jan 6, 2020 $ 0.000434
-92.13%
$ 1.21 million $ 110
Jan 5, 2020 $ 0.00552
+1,770.10%
$ 15.33 million $ 0
Jan 4, 2020 $ 0.000295
-14.73%
$ 819,898 $ 18
Jan 3, 2020 $ 0.000346
+9.83%
$ 961,344 $ 0
Jan 2, 2020 $ 0.000315
-3.08%
$ 875,313 $ 1
Jan 1, 2020 $ 0.000325
-9.32%
$ 903,223 $ 3
Dec 31, 2019 $ 0.000359
-12.20%
$ 996,160 $ 1,217