NuShares Historical Data

NSR Page 8
Download
Date Close Price change Market cap Trading volume
Feb 8, 2021 $ 0.000244
-40.72%
$ 678,839 $ 478
Feb 7, 2021 $ 0.000412
+79.74%
$ 1.15 million $ 2
Feb 6, 2021 $ 0.000229
+20.14%
$ 636,793 $ 451
Feb 5, 2021 $ 0.000191
-4.54%
$ 529,817 $ 771
Feb 4, 2021 $ 0.0002
-1.01%
$ 555,044 $ 28
Feb 3, 2021 $ 0.000202
+10.88%
$ 560,678 $ 28
Feb 2, 2021 $ 0.000182
-11.87%
$ 505,975 $ 2,595
Feb 1, 2021 $ 0.000207
-1.40%
$ 574,162 $ 775
Jan 30, 2021 $ 0.000177
-20.27%
$ 491,025 $ 176
Jan 29, 2021 $ 0.000222
-15.48%
$ 615,644 $ 773
Jan 28, 2021 $ 0.000262
+20.67%
$ 727,314 $ 1,787
Jan 27, 2021 $ 0.000217
-4.12%
$ 602,235 $ 3,386
Jan 26, 2021 $ 0.000226
+6.87%
$ 628,579 $ 303
Jan 24, 2021 $ 0.000203
-1.66%
$ 565,129 $ 34
Jan 23, 2021 $ 0.000207
-2.62%
$ 574,481 $ 802
Jan 22, 2021 $ 0.000184
+6.66%
$ 511,430 $ 60
Jan 21, 2021 $ 0.000173
+2.93%
$ 479,633 $ 382
Jan 20, 2021 $ 0.000168
+0.87%
$ 466,537 $ 693
Jan 19, 2021 $ 0.000167
-5.12%
$ 463,252 $ 42
Jan 18, 2021 $ 0.000176
+5.10%
$ 488,592 $ 2,003
Jan 17, 2021 $ 0.000167
-35.64%
$ 464,704 $ 3,203
Jan 16, 2021 $ 0.00026
-30.51%
$ 722,978 $ 6,195
Jan 15, 2021 $ 0.000374
-14.57%
$ 1.04 million $ 2,541
Jan 14, 2021 $ 0.000438
+4.21%
$ 1.22 million $ 1,705
Jan 13, 2021 $ 0.00042
+2.78%
$ 1.17 million $ 2,576
Jan 12, 2021 $ 0.000408
-3.69%
$ 1.13 million $ 1,475
Jan 11, 2021 $ 0.000424
-1.84%
$ 1.18 million $ 2,395
Jan 10, 2021 $ 0.000433
-3.15%
$ 1.2 million $ 818
Jan 9, 2021 $ 0.000447
-10.32%
$ 1.24 million $ 109
Jan 8, 2021 $ 0.000499
+14.24%
$ 1.39 million $ 1,316
Jan 7, 2021 $ 0.000437
-2.89%
$ 1.21 million $ 5,655
Jan 6, 2021 $ 0.00045
+16.17%
$ 1.25 million $ 3,254
Jan 5, 2021 $ 0.000387
+51.48%
$ 1.08 million $ 3,993
Jan 4, 2021 $ 0.000211
-0.79%
$ 585,427 $ 29
Jan 3, 2021 $ 0.000212
-16.07%
$ 589,601 $ 30
Jan 2, 2021 $ 0.000253
-4.31%
$ 702,026 $ 2,800
Jan 1, 2021 $ 0.000264
+38.75%
$ 733,472 $ 29
Dec 31, 2020 $ 0.00019
+50.40%
$ 528,905 $ 1,494
Dec 30, 2020 $ 0.000127
-6.36%
$ 351,394 $ 1,528
Dec 29, 2020 $ 0.0000944
+0.53%
$ 262,248 $ 5,947
Dec 28, 2020 $ 0.000218
-14.54%
$ 606,748 $ 1,402
Dec 27, 2020 $ 0.00025
-31.81%
$ 694,919 $ 6,479
Dec 26, 2020 $ 0.000362
-57.36%
$ 1.01 million $ 6,454
Dec 25, 2020 $ 0.00041
+9.03%
$ 1.14 million $ 840
Dec 24, 2020 $ 0.00038
-12.87%
$ 1.05 million $ 2,292
Dec 23, 2020 $ 0.00044
-18.47%
$ 1.22 million $ 3,549
Dec 22, 2020 $ 0.000537
+11.97%
$ 1.49 million $ 535
Dec 21, 2020 $ 0.000485
+7.47%
$ 1.35 million $ 3,885
Dec 17, 2020 $ 0.000532
+1.65%
$ 1.48 million $ 928
Dec 16, 2020 $ 0.000427
+1.84%
$ 1.19 million $ 1,152