Aztlan North America Nearshoring Stock Selection ETF (NRSH)
NYSEARCA: NRSH · Real-Time Price · USD
21.59
+0.18 (0.85%)
At close: Jun 6, 2025, 4:00 PM
21.59
0.00 (0.00%)
After-hours: Jun 6, 2025, 8:00 PM EDT
NRSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.45% | 4 |
| Jun 4, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.35% | 43 |
| Jun 3, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 1.04% | 43 |
| Jun 2, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.54% | 3 |
| May 30, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.02% | 11 |
| May 29, 2025 | 21.09 | 21.48 | 21.09 | 21.48 | 21.48 | 0.82% | 108 |
| May 28, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.30% | 45 |
| May 27, 2025 | 21.03 | 21.37 | 20.76 | 21.37 | 21.37 | 1.51% | 14,053 |
| May 23, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.18% | 13 |
| May 22, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.25% | 13 |
| May 21, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -1.87% | 34 |
| May 20, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.22% | 18 |
| May 19, 2025 | 21.55 | 21.59 | 21.55 | 21.59 | 21.59 | 0.17% | 282 |
| May 16, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.92% | 4 |
| May 15, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.28% | 17 |
| May 14, 2025 | 21.33 | 21.33 | 21.30 | 21.30 | 21.30 | 0.07% | 280 |
| May 13, 2025 | 21.12 | 21.28 | 21.10 | 21.28 | 21.28 | 0.55% | 2,955 |
| May 12, 2025 | 22.49 | 22.49 | 21.17 | 21.17 | 21.17 | 3.47% | 355 |
| May 9, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - | 106 |
| May 8, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 1.49% | 85 |
| May 7, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.78% | 58 |
| May 6, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.78% | 99 |
| May 5, 2025 | 20.47 | 20.47 | 20.36 | 20.36 | 20.36 | -0.84% | 484 |
| May 2, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 2.26% | 20 |
| May 1, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.21% | 104 |
| Apr 30, 2025 | 19.79 | 20.04 | 19.79 | 20.04 | 20.04 | 0.82% | 3,593 |
| Apr 29, 2025 | 19.79 | 19.97 | 19.79 | 19.88 | 19.88 | 0.32% | 508 |
| Apr 28, 2025 | 20.68 | 20.68 | 19.74 | 19.81 | 19.81 | 0.74% | 1,220 |
| Apr 25, 2025 | 19.74 | 19.74 | 19.67 | 19.67 | 19.67 | -1.20% | 224 |
| Apr 24, 2025 | 19.78 | 19.90 | 19.78 | 19.90 | 19.90 | 2.43% | 213 |
| Apr 23, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.69% | 140 |
| Apr 22, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.27% | 6 |
| Apr 21, 2025 | 18.94 | 19.06 | 18.94 | 19.06 | 19.06 | -1.39% | 1,023 |
| Apr 17, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 1.67% | 42 |
| Apr 16, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -1.13% | 12,381 |
| Apr 15, 2025 | 19.40 | 19.40 | 19.14 | 19.23 | 19.23 | -0.63% | 12,381 |
| Apr 14, 2025 | 19.44 | 19.44 | 19.35 | 19.35 | 19.35 | 1.05% | 177 |
| Apr 11, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 1.99% | 22 |
| Apr 10, 2025 | 18.76 | 18.77 | 18.76 | 18.77 | 18.77 | -3.34% | 126 |
| Apr 9, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 7.89% | 66 |
| Apr 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.84% | 114 |
| Apr 7, 2025 | 18.41 | 18.53 | 18.41 | 18.53 | 18.53 | -2.43% | 1,117 |
| Apr 4, 2025 | 19.04 | 19.06 | 18.99 | 18.99 | 18.99 | -3.29% | 990 |
| Apr 3, 2025 | 19.97 | 19.97 | 19.64 | 19.64 | 19.64 | -3.46% | 144 |
| Apr 2, 2025 | 20.25 | 20.34 | 20.25 | 20.34 | 20.34 | 0.87% | 305 |
| Apr 1, 2025 | 20.07 | 20.16 | 20.07 | 20.16 | 20.16 | 0.55% | 846 |
| Mar 31, 2025 | 20.01 | 20.05 | 20.01 | 20.05 | 20.05 | -0.22% | 205 |
| Mar 28, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -2.09% | 55 |
| Mar 27, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.19% | 9 |
| Mar 26, 2025 | 20.67 | 20.67 | 20.57 | 20.57 | 20.57 | -0.16% | 461 |