NuShares Historical Data

NSR Page 18
Download
Date Close Price change Market cap Trading volume
Sep 21, 2019 $ 0.000665
+30.91%
$ 1.85 million $ 5,531
Sep 20, 2019 $ 0.000508
-17.36%
$ 1.41 million $ 3,890
Sep 19, 2019 $ 0.000615
+0.48%
$ 1.71 million $ 7
Sep 18, 2019 $ 0.000612
+42.67%
$ 1.7 million $ 62
Sep 17, 2019 $ 0.000429
-24.81%
$ 1.19 million $ 0
Sep 16, 2019 $ 0.000571
-6.98%
$ 1.58 million $ 341
Sep 15, 2019 $ 0.000613
-0.17%
$ 1.7 million $ 58
Sep 14, 2019 $ 0.000615
+0.45%
$ 1.71 million $ 72
Sep 13, 2019 $ 0.000612
+17.16%
$ 1.7 million $ 79
Sep 12, 2019 $ 0.000522
+1.36%
$ 1.45 million $ 29
Sep 11, 2019 $ 0.000514
-26.50%
$ 1.43 million $ 45
Sep 10, 2019 $ 0.0007
-2.80%
$ 1.95 million $ 0
Sep 9, 2019 $ 0.000719
-0.74%
$ 2 million $ 0
Sep 8, 2019 $ 0.000725
+30.07%
$ 2.01 million $ 294
Sep 7, 2019 $ 0.000557
+4,414.13%
$ 1.55 million $ 4
Sep 6, 2019 $ 0.0000123
-98.05%
$ 34,186 $ 8
Sep 5, 2019 $ 0.000631
+13.29%
$ 1.75 million $ 181
Sep 4, 2019 $ 0.000555
+4.39%
$ 1.54 million $ 2
Sep 3, 2019 $ 0.000532
-0.10%
$ 1.48 million $ 241
Sep 2, 2019 $ 0.000532
+0.20%
$ 1.48 million $ 60
Sep 1, 2019 $ 0.000533
-2.25%
$ 1.48 million $ 223
Aug 31, 2019 $ 0.000545
+3.91%
$ 1.51 million $ 369
Aug 30, 2019 $ 0.000524
-21.33%
$ 1.46 million $ 130
Aug 29, 2019 $ 0.000667
+8.84%
$ 1.85 million $ 1,092
Aug 28, 2019 $ 0.000612
+8.52%
$ 1.7 million $ 3,314
Aug 27, 2019 $ 0.000564
-16.36%
$ 1.57 million $ 5,396
Aug 26, 2019 $ 0.000673
+2.73%
$ 1.87 million $ 4,067
Aug 25, 2019 $ 0.000654
+4.09%
$ 1.82 million $ 4,360
Aug 24, 2019 $ 0.000629
-17.91%
$ 1.75 million $ 451
Aug 23, 2019 $ 0.000766
-11.19%
$ 2.13 million $ 6,454
Aug 22, 2019 $ 0.000862
+22.33%
$ 2.4 million $ 666
Aug 21, 2019 $ 0.000709
-5.37%
$ 1.97 million $ 100
Aug 20, 2019 $ 0.00075
+2.37%
$ 2.08 million $ 106
Aug 19, 2019 $ 0.000728
-3.58%
$ 2.02 million $ 12
Aug 18, 2019 $ 0.000756
+5.00%
$ 2.1 million $ 150
Aug 17, 2019 $ 0.000719
-3.33%
$ 2 million $ 5,713
Aug 16, 2019 $ 0.00074
+3.48%
$ 2.06 million $ 502
Aug 15, 2019 $ 0.000712
+17.90%
$ 1.98 million $ 1,495
Aug 14, 2019 $ 0.000602
-7.14%
$ 1.67 million $ 2
Aug 13, 2019 $ 0.000649
-17.85%
$ 1.8 million $ 1
Aug 12, 2019 $ 0.00079
+0.53%
$ 2.2 million $ 4
Aug 11, 2019 $ 0.000786
+34.10%
$ 2.18 million $ 347
Aug 10, 2019 $ 0.000586
-17.65%
$ 1.63 million $ 261
Aug 9, 2019 $ 0.000713
+5.65%
$ 1.98 million $ 154
Aug 8, 2019 $ 0.000676
-8.33%
$ 1.88 million $ 307
Aug 7, 2019 $ 0.000738
-19.79%
$ 2.05 million $ 887
Aug 6, 2019 $ 0.00092
+63.83%
$ 2.55 million $ 612
Aug 5, 2019 $ 0.000561
-31.17%
$ 1.56 million $ 7
Aug 4, 2019 $ 0.000816
+8.23%
$ 2.27 million $ 9
Aug 3, 2019 $ 0.000754
+33.52%
$ 2.09 million $ 598