NuShares Historical Data

NSR Page 17
Download
Date Close Price change Market cap Trading volume
Nov 10, 2019 $ 0.000771
+3.73%
$ 2.14 million $ 3,031
Nov 9, 2019 $ 0.000743
-6.93%
$ 2.06 million $ 168
Nov 8, 2019 $ 0.000799
+22.61%
$ 2.22 million $ 205
Nov 7, 2019 $ 0.000651
+24.78%
$ 1.81 million $ 40
Nov 6, 2019 $ 0.000522
-28.41%
$ 1.45 million $ 83
Nov 5, 2019 $ 0.000728
-10.86%
$ 2.02 million $ 859
Nov 4, 2019 $ 0.000817
+10.83%
$ 2.27 million $ 493
Nov 3, 2019 $ 0.000737
+0.35%
$ 2.05 million $ 69
Nov 2, 2019 $ 0.000734
-6.73%
$ 2.04 million $ 237
Nov 1, 2019 $ 0.000787
+21.28%
$ 2.19 million $ 134
Oct 31, 2019 $ 0.000649
-16.42%
$ 1.8 million $ 177
Oct 30, 2019 $ 0.000777
-0.02%
$ 2.16 million $ 701
Oct 29, 2019 $ 0.000777
+5.88%
$ 2.16 million $ 250
Oct 28, 2019 $ 0.000734
+45.43%
$ 2.04 million $ 177
Oct 27, 2019 $ 0.000505
-31.90%
$ 1.4 million $ 1,087
Oct 26, 2019 $ 0.000737
+20.36%
$ 2.05 million $ 529
Oct 25, 2019 $ 0.000612
+17.41%
$ 1.7 million $ 293
Oct 24, 2019 $ 0.000521
-1.28%
$ 1.45 million $ 169
Oct 23, 2019 $ 0.000528
-8.44%
$ 1.47 million $ 243
Oct 22, 2019 $ 0.000577
-18.75%
$ 1.6 million $ 83
Oct 21, 2019 $ 0.00071
+22.58%
$ 1.97 million $ 318
Oct 20, 2019 $ 0.000579
+44.81%
$ 1.61 million $ 2,435
Oct 19, 2019 $ 0.000623
-0.35%
$ 1.73 million $ 13
Oct 18, 2019 $ 0.000626
-2.03%
$ 1.74 million $ 14
Oct 17, 2019 $ 0.000639
+11.54%
$ 1.77 million $ 116
Oct 16, 2019 $ 0.000573
-14.18%
$ 1.59 million $ 120
Oct 15, 2019 $ 0.000667
+30.42%
$ 1.85 million $ 227
Oct 14, 2019 $ 0.000512
-28.36%
$ 1.42 million $ 1,408
Oct 13, 2019 $ 0.000714
+9.38%
$ 1.98 million $ 412
Oct 12, 2019 $ 0.000653
-10.05%
$ 1.81 million $ 430
Oct 11, 2019 $ 0.000727
+23.06%
$ 2.02 million $ 152
Oct 10, 2019 $ 0.000591
+3.62%
$ 1.64 million $ 64
Oct 9, 2019 $ 0.000568
+20.46%
$ 1.58 million $ 25
Oct 8, 2019 $ 0.000471
-12.58%
$ 1.31 million $ 0
Oct 7, 2019 $ 0.000538
+0.61%
$ 1.5 million $ 55
Oct 6, 2019 $ 0.000537
+2.93%
$ 1.49 million $ 445
Oct 5, 2019 $ 0.000521
+11.89%
$ 1.45 million $ 275
Oct 4, 2019 $ 0.000468
-13.04%
$ 1.3 million $ 191
Oct 3, 2019 $ 0.000538
-6.58%
$ 1.49 million $ 793
Oct 2, 2019 $ 0.000576
+14.19%
$ 1.6 million $ 727
Oct 1, 2019 $ 0.000504
+21.63%
$ 1.4 million $ 5,957
Sep 30, 2019 $ 0.000415
-14.70%
$ 1.15 million $ 603
Sep 29, 2019 $ 0.000404
-2.29%
$ 1.12 million $ 0
Sep 28, 2019 $ 0.000413
-10.82%
$ 1.15 million $ 0
Sep 27, 2019 $ 0.000464
-6.00%
$ 1.29 million $ 5
Sep 26, 2019 $ 0.000493
+19.84%
$ 1.37 million $ 165
Sep 25, 2019 $ 0.000411
-29.85%
$ 1.14 million $ 751
Sep 24, 2019 $ 0.00058
+20.47%
$ 1.61 million $ 619
Sep 23, 2019 $ 0.000481
-21.65%
$ 1.34 million $ 1,437
Sep 22, 2019 $ 0.000615
-7.60%
$ 1.71 million $ 836