NuShares Historical Data

NSR Page 16
Download
Date Close Price change Market cap Trading volume
Dec 30, 2019 $ 0.000408
+1.59%
$ 1.13 million $ 725
Dec 29, 2019 $ 0.000402
+7.59%
$ 1.12 million $ 6,690
Dec 28, 2019 $ 0.000374
-0.15%
$ 1.04 million $ 906
Dec 27, 2019 $ 0.000374
-13.97%
$ 1.04 million $ 2,177
Dec 26, 2019 $ 0.000435
-23.11%
$ 1.21 million $ 1,117
Dec 25, 2019 $ 0.000565
+4.34%
$ 1.57 million $ 37
Dec 24, 2019 $ 0.000542
-8.64%
$ 1.5 million $ 1,712
Dec 23, 2019 $ 0.000593
-12.40%
$ 1.65 million $ 1,176
Dec 22, 2019 $ 0.000677
-0.73%
$ 1.88 million $ 209
Dec 21, 2019 $ 0.000682
+3.11%
$ 1.89 million $ 251
Dec 20, 2019 $ 0.000661
+1.32%
$ 1.84 million $ 9
Dec 19, 2019 $ 0.000653
-21.62%
$ 1.81 million $ 337
Dec 18, 2019 $ 0.000833
+34.10%
$ 2.31 million $ 51
Dec 17, 2019 $ 0.000622
-19.54%
$ 1.73 million $ 113
Dec 16, 2019 $ 0.000773
+18.53%
$ 2.15 million $ 65
Dec 15, 2019 $ 0.000652
-14.06%
$ 1.81 million $ 112
Dec 14, 2019 $ 0.000759
+11.95%
$ 2.11 million $ 54
Dec 13, 2019 $ 0.000678
-40.14%
$ 1.88 million $ 356
Dec 12, 2019 $ 0.00113
+41.56%
$ 3.15 million $ 474
Dec 11, 2019 $ 0.000799
-1.59%
$ 2.22 million $ 72
Dec 10, 2019 $ 0.000812
-8.57%
$ 2.25 million $ 321
Dec 9, 2019 $ 0.000887
+6.37%
$ 2.46 million $ 175
Dec 8, 2019 $ 0.000834
-13.81%
$ 2.32 million $ 555
Dec 7, 2019 $ 0.000968
+17.50%
$ 2.69 million $ 114
Dec 6, 2019 $ 0.000824
+0.84%
$ 2.29 million $ 49
Dec 5, 2019 $ 0.000819
+5.41%
$ 2.28 million $ 55
Dec 4, 2019 $ 0.000783
+22.12%
$ 2.18 million $ 26
Dec 3, 2019 $ 0.000641
-11.69%
$ 1.78 million $ 2
Dec 2, 2019 $ 0.000726
-4.97%
$ 2.02 million $ 321
Dec 1, 2019 $ 0.000765
-33.58%
$ 2.12 million $ 398
Nov 30, 2019 $ 0.00115
+44.65%
$ 3.2 million $ 161
Nov 29, 2019 $ 0.000796
+27.32%
$ 2.21 million $ 2
Nov 28, 2019 $ 0.000625
-14.79%
$ 1.74 million $ 84
Nov 27, 2019 $ 0.000736
+10.70%
$ 2.04 million $ 67
Nov 26, 2019 $ 0.000665
-1.14%
$ 1.85 million $ 292
Nov 25, 2019 $ 0.00067
+6.59%
$ 1.86 million $ 6
Nov 24, 2019 $ 0.000629
-4.57%
$ 1.75 million $ 6
Nov 23, 2019 $ 0.000659
+8.81%
$ 1.83 million $ 8
Nov 22, 2019 $ 0.000603
-2.19%
$ 1.68 million $ 33
Nov 21, 2019 $ 0.000617
-18.86%
$ 1.71 million $ 355
Nov 20, 2019 $ 0.00076
+4.40%
$ 2.11 million $ 258
Nov 19, 2019 $ 0.000728
-8.15%
$ 2.02 million $ 241
Nov 18, 2019 $ 0.000793
+14.00%
$ 2.2 million $ 78
Nov 17, 2019 $ 0.000695
-6.49%
$ 1.93 million $ 1,025
Nov 16, 2019 $ 0.000745
+28.37%
$ 2.07 million $ 75
Nov 15, 2019 $ 0.00058
-3.89%
$ 1.61 million $ 8
Nov 14, 2019 $ 0.000604
-3.62%
$ 1.68 million $ 220
Nov 13, 2019 $ 0.000626
+9.61%
$ 1.74 million $ 214
Nov 12, 2019 $ 0.000571
-18.08%
$ 1.59 million $ 315
Nov 11, 2019 $ 0.000697
-9.39%
$ 1.94 million $ 1,486