NuShares Historical Data

NSR Page 4
Download
Date Close Price change Market cap Trading volume
Sep 22, 2021 $ 0.0000934
+11.94%
$ 259,334 $ 1
Sep 21, 2021 $ 0.0000832
+48.22%
$ 231,076 $ 15
Sep 18, 2021 $ 0.000105
+1.78%
$ 291,639 $ 0
Sep 17, 2021 $ 0.000103
-4.66%
$ 287,095 $ 0
Sep 16, 2021 $ 0.0000874
-3.34%
$ 242,668 $ 13
Sep 15, 2021 $ 0.0000903
-17.00%
$ 250,896 $ 38
Sep 14, 2021 $ 0.000109
+5.52%
$ 302,195 $ 0
Sep 13, 2021 $ 0.000103
-17.41%
$ 286,927 $ 2
Sep 12, 2021 $ 0.000125
+25.72%
$ 347,457 $ 36
Sep 11, 2021 $ 0.0000993
+4.24%
$ 275,715 $ 2
Sep 10, 2021 $ 0.0000952
-4.41%
$ 264,321 $ 0
Sep 9, 2021 $ 0.000104
+0.04%
$ 290,053 $ 0
Sep 8, 2021 $ 0.000104
+15.91%
$ 288,110 $ 0
Sep 7, 2021 $ 0.0000898
-36.84%
$ 249,326 $ 2
Sep 6, 2021 $ 0.000142
-5.35%
$ 394,510 $ 2
Sep 5, 2021 $ 0.00015
+26.28%
$ 416,572 $ 17
Sep 4, 2021 $ 0.000119
+2.07%
$ 330,456 $ 6
Sep 3, 2021 $ 0.000116
+8.81%
$ 323,559 $ 13
Sep 2, 2021 $ 0.000103
+0.81%
$ 285,360 $ 0.1
Sep 1, 2021 $ 0.000102
+5.84%
$ 283,217 $ 0.1
Aug 31, 2021 $ 0.0000965
+2.74%
$ 268,017 $ 1
Aug 30, 2021 $ 0.000094
-4.64%
$ 260,969 $ 1
Aug 29, 2021 $ 0.0000984
+0.42%
$ 273,350 $ 1
Aug 28, 2021 $ 0.000098
-0.16%
$ 272,158 $ 1
Aug 27, 2021 $ 0.000098
+7.34%
$ 272,276 $ 7
Aug 26, 2021 $ 0.0000919
-5.64%
$ 255,236 $ 6
Aug 25, 2021 $ 0.0000973
-2.16%
$ 270,276 $ 30
Aug 24, 2021 $ 0.0000989
-8.31%
$ 274,803 $ 7
Aug 23, 2021 $ 0.000108
+1.25%
$ 299,664 $ 3
Aug 22, 2021 $ 0.000106
-28.55%
$ 293,278 $ 86
Aug 21, 2021 $ 0.000148
-0.01%
$ 410,710 $ 29
Aug 20, 2021 $ 0.000148
+1.17%
$ 410,563 $ 17
Aug 17, 2021 $ 0.000289
+8.12%
$ 803,279 $ 3
Aug 16, 2021 $ 0.000267
+56.93%
$ 742,937 $ 3
Aug 15, 2021 $ 0.00017
+4.42%
$ 472,085 $ 1
Aug 14, 2021 $ 0.000142
+10.67%
$ 395,565 $ 15
Aug 13, 2021 $ 0.000129
-3.52%
$ 357,648 $ 22
Aug 12, 2021 $ 0.000133
-1.86%
$ 370,172 $ 3
Aug 11, 2021 $ 0.000151
+7.04%
$ 419,970 $ 1
Aug 10, 2021 $ 0.000141
+0.96%
$ 392,025 $ 1
Aug 8, 2021 $ 0.000136
-5.89%
$ 376,692 $ 7
Aug 7, 2021 $ 0.000144
+12.32%
$ 399,315 $ 3
Aug 6, 2021 $ 0.000128
+0.29%
$ 355,218 $ 0
Aug 5, 2021 $ 0.000127
-26.68%
$ 353,891 $ 0.001
Aug 4, 2021 $ 0.000138
+2.11%
$ 381,930 $ 44
Aug 3, 2021 $ 0.000134
-34.30%
$ 373,422 $ 68
Aug 2, 2021 $ 0.000205
+72.90%
$ 569,007 $ 78
Aug 1, 2021 $ 0.000124
+0.38%
$ 344,170 $ 0
Jul 30, 2021 $ 0.000092
-59.07%
$ 255,522 $ 2,560
Jul 29, 2021 $ 0.000225
+39.78%
$ 624,415 $ 3