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