NuShares Historical Data

NSR Page 3
Download
Date Close Price change Market cap Trading volume
May 25 $0.000249
+14.07%
$-- $1,286
May 18 $0.000219
-18.88%
$-- $2,841
May 11 $0.000269
+8.12%
$-- $734
May 4 $0.000249
-6.78%
$-- $1,698
Apr 27 $0.000267
+7.24%
$-- $819
Apr 20 $0.000249
-18.35%
$-- $2,558
Apr 13 $0.000305
+36.37%
$-- $807
Apr 6 $0.000224
+25.35%
$-- $1,615
Mar 30 $0.000179
-14.66%
$-- $5,220
Mar 23 $0.000148
-19.37%
$-- $156
Mar 16 $0.000183
+31.29%
$-- $960
Mar 9 $0.00014
-63.28%
$-- $7,918
Mar 2 $0.00038
-18.35%
$-- $5,423
Feb 24 $0.000466
-19.90%
$1.29 million $11,195
Feb 17 $0.000581
-0.75%
$-- $3,177
Feb 10 $0.000586
-9.28%
$-- $11,354
Feb 3 $0.000646
+33.80%
$-- $7,560
Jan 27 $0.000483
+14.24%
$-- $8,589
Jan 20 $0.000423
-2.00%
$-- $944
Jan 13 $0.000431
+3.13%
$-- $4,725
Jan 6 $0.000325
-94.11%
$-- $393
Dec 30 $0.00552
+1,272.95%
$-- $1,966
Dec 23 $0.000402
-40.60%
$-- $13,814
Dec 16 $0.000677
+3.73%
$-- $1,035
Dec 9 $0.000652
-21.80%
$-- $1,564
Dec 2 $0.000834
+9.13%
$-- $1,122
Nov 25 $0.000765
+21.59%
$-- $1,010
Nov 18 $0.000629
-9.57%
$-- $979
Nov 11 $0.000695
-9.66%
$-- $3,344
Nov 4 $0.000771
+4.62%
$-- $4,879
Oct 28 $0.000737
+46.05%
$-- $1,745
Oct 21 $0.000505
-12.88%
$-- $2,722
Oct 14 $0.000579
-18.90%
$-- $4,333
Oct 7 $0.000714
+33.44%
$-- $1,139
Sep 30 $0.000537
+10.41%
$-- $8,992
Sep 23 $0.000404
-34.27%
$-- $2,977
Sep 16 $0.000615
+0.18%
$-- $10,667
Sep 9 $0.000613
-15.35%
$-- $283
Sep 2 $0.000725
+36.41%
$-- $791
Aug 26 $0.000533
-18.64%
$-- $14,590
Aug 19 $0.000654
-13.34%
$-- $12,149
Aug 12 $0.000756
-3.87%
$-- $7,868
Aug 5 $0.000786
-3.67%
$-- $2,575
Jul 29 $0.000816
+20.44%
$-- $10,649
Jul 22 $0.000677
-19.57%
$-- $7,320
Jul 15 $0.000842
+6.58%
$-- $49,797
Jul 8 $0.00079
-35.06%
$-- $78,955
Jul 1 $0.00122
-24.73%
$-- $116,659
Jun 24 $0.00162
+41.49%
$-- $188,612
Jun 17 $0.00114
-18.11%
$-- $168,239