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
+1.34K%
$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
+1.77K%
$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