NuShares Historical Data

NSR Page 7
Download
Date Close Price change Market cap Trading volume
Apr 5, 2021 $ 0.00123
+200.06%
$ 3.42 million $ 10
Apr 4, 2021 $ 0.00041
+5.28%
$ 1.14 million $ 110
Apr 3, 2021 $ 0.00039
+8.84%
$ 1.08 million $ 361
Apr 2, 2021 $ 0.000358
-35.59%
$ 994,303 $ 2,272
Apr 1, 2021 $ 0.000556
+163.03%
$ 1.54 million $ 11,189
Mar 30, 2021 $ 0.000186
+59.74%
$ 515,937 $ 898
Mar 29, 2021 $ 0.000116
+0.16%
$ 323,071 $ 27
Mar 28, 2021 $ 0.000116
-13.53%
$ 322,619 $ 61
Mar 27, 2021 $ 0.000134
-18.96%
$ 373,173 $ 23
Mar 26, 2021 $ 0.000166
-26.46%
$ 460,316 $ 276
Mar 25, 2021 $ 0.000225
+20.69%
$ 626,121 $ 1,548
Mar 23, 2021 $ 0.000139
-0.54%
$ 384,715 $ 16
Mar 22, 2021 $ 0.000139
-31.98%
$ 386,870 $ 16
Mar 21, 2021 $ 0.000205
+4.72%
$ 568,778 $ 0
Mar 20, 2021 $ 0.000196
-10.88%
$ 543,455 $ 37
Mar 19, 2021 $ 0.00022
-0.48%
$ 609,794 $ 0.1
Mar 18, 2021 $ 0.000221
-3.58%
$ 612,754 $ 1
Mar 17, 2021 $ 0.000229
+2.44%
$ 635,120 $ 7
Mar 16, 2021 $ 0.000223
-0.11%
$ 619,518 $ 489
Mar 15, 2021 $ 0.000223
-3.16%
$ 620,379 $ 2
Mar 11, 2021 $ 0.000227
+1.51%
$ 630,505 $ 17
Mar 10, 2021 $ 0.000224
+36.01%
$ 621,525 $ 151
Mar 9, 2021 $ 0.000164
-21.69%
$ 456,790 $ 1,097
Mar 8, 2021 $ 0.00021
-0.92%
$ 583,235 $ 17
Mar 7, 2021 $ 0.000212
+8.38%
$ 589,063 $ 95
Mar 6, 2021 $ 0.000196
+0.99%
$ 543,590 $ 4
Mar 5, 2021 $ 0.000194
-30.49%
$ 538,359 $ 182
Mar 4, 2021 $ 0.000279
+24.71%
$ 774,744 $ 15
Mar 3, 2021 $ 0.000224
-0.09%
$ 621,538 $ 2
Mar 1, 2021 $ 0.0000669
-62.99%
$ 185,833 $ 0
Feb 28, 2021 $ 0.000181
+21.14%
$ 501,931 $ 1,322
Feb 27, 2021 $ 0.000149
-8.16%
$ 414,638 $ 1
Feb 26, 2021 $ 0.000162
-12.89%
$ 451,189 $ 9
Feb 25, 2021 $ 0.000205
-0.63%
$ 570,229 $ 16
Feb 24, 2021 $ 0.000207
+3.70%
$ 573,585 $ 16
Feb 23, 2021 $ 0.000199
-8.18%
$ 552,195 $ 82
Feb 22, 2021 $ 0.000216
+25.00%
$ 601,276 $ 2,781
Feb 21, 2021 $ 0.000173
-23.07%
$ 480,926 $ 179
Feb 20, 2021 $ 0.000225
+26.78%
$ 625,168 $ 2
Feb 19, 2021 $ 0.000177
-31.56%
$ 492,804 $ 1,371
Feb 18, 2021 $ 0.000259
+1.31%
$ 720,177 $ 2,354
Feb 17, 2021 $ 0.000256
+4.98%
$ 710,875 $ 1,038
Feb 16, 2021 $ 0.000244
+8.73%
$ 677,293 $ 104
Feb 15, 2021 $ 0.000224
-15.06%
$ 623,075 $ 344
Feb 14, 2021 $ 0.000264
+29.55%
$ 733,661 $ 478
Feb 13, 2021 $ 0.000204
-28.45%
$ 566,212 $ 6
Feb 12, 2021 $ 0.000285
-1.37%
$ 791,136 $ 0
Feb 11, 2021 $ 0.000289
+37.35%
$ 802,167 $ 925
Feb 10, 2021 $ 0.00021
-9.58%
$ 583,231 $ 4
Feb 9, 2021 $ 0.000232
-5.12%
$ 644,709 $ 66