Aztlan North America Nearshoring Stock Selection ETF (NRSH)
NYSEARCA: NRSH · Real-Time Price · USD
25.05
+0.66 (2.72%)
Apr 1, 2026, 4:00 PM EDT - Market closed
NRSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 23.77 | 24.94 | 23.77 | 25.22 | - | 3.39% | 388 |
| Mar 31, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 4.68% | 40 |
| Mar 30, 2026 | 23.52 | 23.52 | 23.30 | 23.30 | 23.30 | -3.08% | 760 |
| Mar 27, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.55% | 36 |
| Mar 26, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -4.27% | 12 |
| Mar 25, 2026 | 25.38 | 25.38 | 25.25 | 25.25 | 25.25 | 0.96% | 180 |
| Mar 24, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 1.32% | 58 |
| Mar 23, 2026 | 24.66 | 24.68 | 24.66 | 24.68 | 24.68 | 3.07% | 305 |
| Mar 20, 2026 | 24.52 | 24.52 | 23.95 | 23.95 | 23.95 | -3.39% | 409 |
| Mar 19, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.72% | 25 |
| Mar 18, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.79% | 96 |
| Mar 17, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.06% | 9 |
| Mar 16, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 1.92% | 11 |
| Mar 13, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.50% | 36 |
| Mar 12, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.16% | 6 |
| Mar 11, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.73 | 0.57% | 35 |
| Mar 10, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.34% | 28 |
| Mar 9, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 2.29% | 64 |
| Mar 6, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.12 | -2.21% | 57 |
| Mar 5, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -2.32% | 106 |
| Mar 4, 2026 | 25.26 | 25.26 | 25.25 | 25.25 | 25.25 | 1.67% | 263 |
| Mar 3, 2026 | 25.46 | 25.46 | 24.84 | 24.84 | 24.84 | -2.60% | 226 |
| Mar 2, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.71% | 70 |
| Feb 27, 2026 | 25.37 | 25.37 | 25.32 | 25.32 | 25.32 | -0.73% | 219 |
| Feb 26, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.37% | 51 |
| Feb 25, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.27% | 283 |
| Feb 24, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 1.13% | 9 |
| Feb 23, 2026 | 25.01 | 25.25 | 25.01 | 25.25 | 25.25 | -2.45% | 378 |
| Feb 20, 2026 | 24.57 | 26.04 | 24.57 | 25.88 | 25.88 | 0.98% | 1,109 |
| Feb 19, 2026 | 25.47 | 25.63 | 25.47 | 25.63 | 25.63 | 0.68% | 210 |
| Feb 18, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.45 | 0.99% | 35 |
| Feb 17, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.24% | 26 |
| Feb 13, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 1.60% | 109 |
| Feb 12, 2026 | 25.07 | 25.07 | 24.87 | 24.87 | 24.87 | -2.81% | 250 |
| Feb 11, 2026 | 25.39 | 25.59 | 25.39 | 25.59 | 25.58 | -0.21% | 1,123 |
| Feb 10, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.11% | 441 |
| Feb 9, 2026 | 25.73 | 25.73 | 25.67 | 25.67 | 25.67 | 1.64% | 143 |
| Feb 6, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 4.75% | 12 |
| Feb 5, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.95% | 32 |
| Feb 4, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -4.82% | 16 |
| Feb 3, 2026 | 25.47 | 25.57 | 25.47 | 25.57 | 25.57 | 1.00% | 129 |
| Feb 2, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 1.55% | 7 |
| Jan 30, 2026 | 24.92 | 24.93 | 24.92 | 24.93 | 24.93 | -2.32% | 210 |
| Jan 29, 2026 | 25.57 | 27.10 | 25.38 | 25.53 | 25.53 | -1.33% | 1,499 |
| Jan 28, 2026 | 25.93 | 25.93 | 25.85 | 25.87 | 25.87 | 0.15% | 685 |
| Jan 27, 2026 | 25.82 | 25.83 | 25.82 | 25.83 | 25.83 | 1.27% | 107 |
| Jan 26, 2026 | 25.35 | 25.51 | 25.35 | 25.51 | 25.51 | 0.77% | 303 |
| Jan 23, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.50% | 154 |
| Jan 22, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.66% | 118 |
| Jan 21, 2026 | 25.46 | 25.61 | 25.46 | 25.61 | 25.61 | 1.79% | 379 |