Skip to main content
logo
Aztlan North America Nearshoring Stock Selection ETF (NRSH)
NYSEARCA: NRSH · Real-Time Price · USD
24.87
-0.71 (-2.79%)
Feb 12, 2026, 4:00 PM EST - Market closed

NRSH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202625.0725.0724.8724.8724.87-2.81%250
Feb 11, 202625.3925.5925.3925.5925.58-0.21%1,123
Feb 10, 202625.6425.6425.6425.6425.64-0.11%441
Feb 9, 202625.7325.7325.6725.6725.671.64%143
Feb 6, 202625.2525.2525.2525.2525.254.75%12
Feb 5, 202624.1124.1124.1124.1124.11-0.95%32
Feb 4, 202624.3424.3424.3424.3424.34-4.82%16
Feb 3, 202625.4725.5725.4725.5725.571.00%129
Feb 2, 202625.3225.3225.3225.3225.321.55%7
Jan 30, 202624.9224.9324.9224.9324.93-2.32%210
Jan 29, 202625.5727.1025.3825.5325.53-1.33%1,499
Jan 28, 202625.9325.9325.8525.8725.870.15%685
Jan 27, 202625.8225.8325.8225.8325.831.27%107
Jan 26, 202625.3525.5125.3525.5125.510.77%303
Jan 23, 202625.3125.3125.3125.3125.31-0.50%154
Jan 22, 202625.4425.4425.4425.4425.44-0.66%118
Jan 21, 202625.4625.6125.4625.6125.611.79%379
Jan 20, 202625.1625.1625.1625.1625.16-1.95%109
Jan 16, 202625.5025.7225.5025.6625.661.50%2,463
Jan 15, 202625.5025.5025.2825.2825.282.33%236
Jan 14, 202624.5524.7024.5424.7024.70-0.28%332
Jan 13, 202624.7724.7724.7724.7724.770.27%13
Jan 12, 202624.6224.7124.6224.7124.711.36%248
Jan 9, 202624.3824.3924.3424.3824.382.02%1,260
Jan 8, 202623.9023.9023.9023.9023.89-1.72%143
Jan 7, 202624.3124.3124.3124.3124.31-0.34%6
Jan 6, 202624.2624.4024.2624.4024.401.55%243
Jan 5, 202624.0324.0324.0224.0224.021.76%262
Jan 2, 202623.6123.6123.6123.6123.612.32%11
Dec 31, 202523.0723.0723.0723.0723.07-0.96%6
Dec 30, 202523.4423.4423.3023.3023.30-0.83%708
Dec 29, 202523.4923.4923.4923.4923.49-0.82%19
Dec 26, 202523.6823.6823.6823.6823.68-0.19%22
Dec 24, 202523.7323.7323.7323.7323.73-0.08%6
Dec 23, 202523.7523.7523.7523.7523.650.04%182
Dec 22, 202523.8023.8023.7423.7423.641.15%263
Dec 19, 202523.3423.4723.3423.4723.382.02%212
Dec 18, 202523.1323.1823.0123.0122.911.15%732
Dec 17, 202523.3523.3522.7522.7522.65-2.45%229
Dec 16, 202523.3223.3223.3223.3223.220.02%13
Dec 15, 202523.3123.3123.3123.3123.22-1.70%8
Dec 12, 202523.8423.8423.7223.7223.62-2.86%128
Dec 11, 202524.1124.4124.1124.4124.320.44%233
Dec 10, 202524.4224.4224.3124.3124.211.54%125
Dec 9, 202524.0624.0623.9423.9423.840.59%125
Dec 8, 202523.8523.8523.8023.8023.700.62%148
Dec 5, 202523.6523.6523.6523.6523.550.13%396
Dec 4, 202523.6223.6223.6223.6223.520.64%368
Dec 3, 202523.4723.4723.4723.4723.380.04%184
Dec 2, 202523.4623.4623.4623.4623.370.20%734