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