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