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
+4.41K%
$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