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