NuShares Historical Data

NSR Page 6
Download
Date Close Price change Market cap Trading volume
May 25, 2021 $ 0.000154
-15.64%
$ 427,091 $ 27
May 24, 2021 $ 0.000182
+43.33%
$ 506,204 $ 10
May 23, 2021 $ 0.000127
+12.53%
$ 353,313 $ 0.1
May 22, 2021 $ 0.00014
-23.03%
$ 388,740 $ 1
May 21, 2021 $ 0.000182
-2.18%
$ 504,779 $ 21
May 20, 2021 $ 0.000186
+53.05%
$ 515,694 $ 34
May 19, 2021 $ 0.000121
-30.09%
$ 336,986 $ 1
May 18, 2021 $ 0.000174
-6.97%
$ 482,118 $ 2
May 17, 2021 $ 0.000178
-4.19%
$ 495,534 $ 0
May 16, 2021 $ 0.000186
-1.98%
$ 517,072 $ 1
May 15, 2021 $ 0.00019
-62.26%
$ 527,603 $ 2
May 14, 2021 $ 0.000503
+153.04%
$ 1.4 million $ 39
May 13, 2021 $ 0.000199
-2.98%
$ 552,505 $ 125
May 12, 2021 $ 0.000306
-0.79%
$ 850,777 $ 22
May 11, 2021 $ 0.000309
+36.47%
$ 857,730 $ 24
May 10, 2021 $ 0.000226
-8.48%
$ 628,408 $ 0
May 9, 2021 $ 0.000247
-6.16%
$ 686,605 $ 3
May 8, 2021 $ 0.000263
-45.26%
$ 731,575 $ 6
May 7, 2021 $ 0.000481
+1.68%
$ 1.34 million $ 194
May 6, 2021 $ 0.000473
+60.44%
$ 1.31 million $ 70
May 5, 2021 $ 0.000295
-37.66%
$ 819,099 $ 127
May 4, 2021 $ 0.000473
+60.68%
$ 1.31 million $ 35
May 3, 2021 $ 0.000295
-52.93%
$ 818,217 $ 0
May 2, 2021 $ 0.000626
+3.40%
$ 1.74 million $ 81
May 1, 2021 $ 0.000605
+107.42%
$ 1.68 million $ 69
Apr 30, 2021 $ 0.000292
-58.74%
$ 810,442 $ 43
Apr 29, 2021 $ 0.000707
-18.63%
$ 1.96 million $ 3
Apr 28, 2021 $ 0.000869
+213.92%
$ 2.41 million $ 321
Apr 27, 2021 $ 0.000277
-76.28%
$ 768,935 $ 139
Apr 26, 2021 $ 0.00117
+102.99%
$ 3.24 million $ 173
Apr 25, 2021 $ 0.000575
+122.25%
$ 1.6 million $ 114
Apr 24, 2021 $ 0.000259
+23.72%
$ 718,479 $ 64
Apr 23, 2021 $ 0.000209
+0.87%
$ 580,672 $ 127
Apr 22, 2021 $ 0.000207
-6.06%
$ 575,866 $ 0
Apr 21, 2021 $ 0.000221
-4.41%
$ 613,058 $ 0
Apr 20, 2021 $ 0.000231
-21.09%
$ 641,207 $ 43
Apr 19, 2021 $ 0.000293
+2.50%
$ 812,462 $ 12
Apr 18, 2021 $ 0.000285
-7.04%
$ 792,390 $ 2
Apr 17, 2021 $ 0.000307
-17.90%
$ 852,483 $ 1
Apr 16, 2021 $ 0.000374
+17.18%
$ 1.04 million $ 949
Apr 15, 2021 $ 0.000319
-3.98%
$ 886,177 $ 319
Apr 14, 2021 $ 0.000332
-13.54%
$ 922,270 $ 133
Apr 13, 2021 $ 0.000384
-28.92%
$ 1.07 million $ 855
Apr 12, 2021 $ 0.00054
+44.86%
$ 1.5 million $ 53
Apr 11, 2021 $ 0.000373
+3.93%
$ 1.04 million $ 12
Apr 10, 2021 $ 0.000359
-33.56%
$ 996,841 $ 36
Apr 9, 2021 $ 0.00054
+23.43%
$ 1.5 million $ 21
Apr 8, 2021 $ 0.000438
+15.54%
$ 1.22 million $ 5
Apr 7, 2021 $ 0.000379
-12.47%
$ 1.05 million $ 0
Apr 6, 2021 $ 0.000433
-64.84%
$ 1.2 million $ 4