NuShares Historical Data

NSR Page 9
Download
Date Close Price change Market cap Trading volume
Dec 15, 2020 $ 0.000399
+0.18%
$ 1.11 million $ 876
Dec 14, 2020 $ 0.000407
-16.83%
$ 1.13 million $ 2,003
Dec 13, 2020 $ 0.000426
-1.47%
$ 1.18 million $ 3,211
Dec 12, 2020 $ 0.00047
+2.71%
$ 1.3 million $ 2,336
Dec 11, 2020 $ 0.000452
+0.32%
$ 1.26 million $ 1,489
Dec 10, 2020 $ 0.000459
-6.92%
$ 1.28 million $ 1,476
Dec 9, 2020 $ 0.000398
-4.64%
$ 1.1 million $ 660
Dec 8, 2020 $ 0.000421
-2.88%
$ 1.17 million $ 1,355
Dec 7, 2020 $ 0.000426
+5.25%
$ 1.18 million $ 5,565
Dec 6, 2020 $ 0.000405
-1.29%
$ 1.12 million $ 1,278
Dec 5, 2020 $ 0.000408
-3.30%
$ 1.13 million $ 5,593
Dec 4, 2020 $ 0.00042
+7.61%
$ 1.17 million $ 3
Dec 3, 2020 $ 0.00039
-5.68%
$ 1.08 million $ 139
Dec 2, 2020 $ 0.000414
-4.36%
$ 1.15 million $ 115
Dec 1, 2020 $ 0.000432
-15.17%
$ 1.2 million $ 225
Nov 30, 2020 $ 0.000507
-0.90%
$ 1.41 million $ 5,899
Nov 29, 2020 $ 0.000512
-16.21%
$ 1.42 million $ 5,620
Nov 28, 2020 $ 0.000611
+20.36%
$ 1.7 million $ 1,174
Nov 27, 2020 $ 0.000507
-9.56%
$ 1.41 million $ 2,705
Nov 26, 2020 $ 0.000561
+11.42%
$ 1.56 million $ 6,172
Nov 25, 2020 $ 0.000503
-0.50%
$ 1.4 million $ 2,718
Nov 24, 2020 $ 0.000506
+39.17%
$ 1.41 million $ 5,680
Nov 23, 2020 $ 0.000363
-17.91%
$ 1.01 million $ 2,935
Nov 22, 2020 $ 0.000443
-10.81%
$ 1.23 million $ 550
Nov 21, 2020 $ 0.000496
+2.68%
$ 1.38 million $ 3,010
Nov 20, 2020 $ 0.000483
+12.02%
$ 1.34 million $ 1,206
Nov 19, 2020 $ 0.000431
-3.04%
$ 1.2 million $ 514
Nov 18, 2020 $ 0.000445
+5.18%
$ 1.24 million $ 1,385
Nov 17, 2020 $ 0.000426
+2.43%
$ 1.18 million $ 85
Nov 16, 2020 $ 0.000416
+7.99%
$ 1.15 million $ 1,512
Nov 15, 2020 $ 0.000385
-29.11%
$ 1.07 million $ 1,583
Nov 14, 2020 $ 0.000543
+1.54%
$ 1.51 million $ 1,058
Nov 13, 2020 $ 0.000407
+0.88%
$ 1.13 million $ 3
Nov 12, 2020 $ 0.000403
-7.63%
$ 1.12 million $ 1,627
Nov 11, 2020 $ 0.000437
-13.93%
$ 1.21 million $ 1,655
Nov 10, 2020 $ 0.000507
+0.82%
$ 1.41 million $ 12
Nov 9, 2020 $ 0.000503
+24.55%
$ 1.4 million $ 501
Nov 8, 2020 $ 0.000404
-18.17%
$ 1.12 million $ 2,100
Nov 7, 2020 $ 0.000494
-20.64%
$ 1.37 million $ 2,590
Nov 6, 2020 $ 0.000622
+41.28%
$ 1.73 million $ 352
Nov 5, 2020 $ 0.00044
-8.80%
$ 1.22 million $ 4,231
Nov 4, 2020 $ 0.000483
-14.76%
$ 1.34 million $ 99
Nov 3, 2020 $ 0.000566
+16.33%
$ 1.57 million $ 4
Nov 2, 2020 $ 0.000487
-6.82%
$ 1.35 million $ 3,666
Nov 1, 2020 $ 0.000522
-4.73%
$ 1.45 million $ 489
Oct 31, 2020 $ 0.000548
-4.19%
$ 1.52 million $ 851
Oct 30, 2020 $ 0.000571
+2.47%
$ 1.59 million $ 49
Oct 29, 2020 $ 0.000558
-2.25%
$ 1.55 million $ 45
Oct 28, 2020 $ 0.00057
+38.02%
$ 1.58 million $ 957
Oct 27, 2020 $ 0.000387
+5.09%
$ 1.08 million $ 0