NuShares Historical Data

NSR Page 3
Download
Date Close Price change Market cap Trading volume
Dec 4, 2021 $ 0.0001
-6.67%
$ 278,967 $ 2
Nov 23, 2021 $ 0.000114
+2.07%
$ 317,965 $ 0
Nov 22, 2021 $ 0.000112
+3.58%
$ 311,884 $ 0
Nov 21, 2021 $ 0.000108
-8.90%
$ 301,346 $ 0.1
Nov 15, 2021 $ 0.0000654
-0.35%
$ 181,773 $ 29
Nov 14, 2021 $ 0.0000653
+0.41%
$ 181,496 $ 30
Nov 13, 2021 $ 0.0000639
-0.53%
$ 177,522 $ 1,087
Nov 12, 2021 $ 0.0000642
+0.40%
$ 178,391 $ 1,092
Nov 5, 2021 $ 0.000122
-0.68%
$ 339,546 $ 4
Nov 4, 2021 $ 0.000123
+2.15%
$ 341,833 $ 6
Nov 3, 2021 $ 0.00012
-3.81%
$ 334,060 $ 0
Nov 2, 2021 $ 0.000125
+1.38%
$ 347,492 $ 0
Nov 1, 2021 $ 0.000123
+0.39%
$ 341,844 $ 3
Oct 31, 2021 $ 0.000123
-2.81%
$ 340,452 $ 4
Oct 30, 2021 $ 0.000126
-7.73%
$ 349,877 $ 1
Oct 29, 2021 $ 0.000137
+0.77%
$ 379,166 $ 1
Oct 28, 2021 $ 0.000135
+14.66%
$ 375,444 $ 5
Oct 27, 2021 $ 0.000118
-3.45%
$ 327,035 $ 7
Oct 26, 2021 $ 0.000122
-33.37%
$ 338,937 $ 103
Oct 25, 2021 $ 0.000121
-0.44%
$ 337,465 $ 0
Oct 24, 2021 $ 0.000122
+7.31%
$ 338,118 $ 8
Oct 23, 2021 $ 0.000113
-7.83%
$ 314,350 $ 3
Oct 22, 2021 $ 0.000119
-1.63%
$ 331,335 $ 3
Oct 21, 2021 $ 0.000121
-13.10%
$ 336,967 $ 19
Oct 20, 2021 $ 0.00014
-5.55%
$ 387,950 $ 6
Oct 19, 2021 $ 0.000148
+1.52%
$ 410,769 $ 1
Oct 18, 2021 $ 0.000145
+0.01%
$ 403,491 $ 5
Oct 17, 2021 $ 0.000145
+2.64%
$ 403,336 $ 2
Oct 16, 2021 $ 0.000142
-6.32%
$ 393,530 $ 0.1
Oct 15, 2021 $ 0.000151
-12.00%
$ 420,240 $ 1
Oct 14, 2021 $ 0.000172
+13.61%
$ 477,792 $ 0
Oct 13, 2021 $ 0.000151
+7.13%
$ 420,034 $ 4
Oct 12, 2021 $ 0.000141
+3.62%
$ 392,321 $ 1
Oct 11, 2021 $ 0.000136
+24.78%
$ 378,334 $ 1
Oct 10, 2021 $ 0.000109
-0.37%
$ 303,927 $ 1
Oct 9, 2021 $ 0.00011
-31.98%
$ 305,477 $ 5
Oct 8, 2021 $ 0.000162
-18.51%
$ 449,394 $ 2,430
Oct 7, 2021 $ 0.000199
-4.61%
$ 551,760 $ 1
Oct 6, 2021 $ 0.000208
-20.28%
$ 577,344 $ 1
Oct 5, 2021 $ 0.000261
+43.63%
$ 723,684 $ 1
Oct 4, 2021 $ 0.000181
+10.41%
$ 502,523 $ 0.001
Oct 3, 2021 $ 0.000164
-54.59%
$ 455,165 $ 12
Oct 1, 2021 $ 0.000139
+85.27%
$ 386,829 $ 0
Sep 30, 2021 $ 0.0000752
-22.57%
$ 208,797 $ 5
Sep 29, 2021 $ 0.000097
-76.01%
$ 269,559 $ 10
Sep 28, 2021 $ 0.000405
+379.68%
$ 1.12 million $ 110
Sep 27, 2021 $ 0.0000845
-4.11%
$ 234,576 $ 0
Sep 25, 2021 $ 0.0000902
-8.92%
$ 250,559 $ 0
Sep 24, 2021 $ 0.000099
-26.29%
$ 274,904 $ 2
Sep 23, 2021 $ 0.000134
+43.61%
$ 372,975 $ 10