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