Aztlan North America Nearshoring Stock Selection ETF (NRSH)
NYSEARCA: NRSH · Real-Time Price · USD
20.46
0.00 (0.00%)
At close: May 9, 2025, 4:00 PM
20.46
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
NRSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.40% | 3 |
| Mar 24, 2025 | 19.89 | 20.74 | 19.89 | 20.68 | 20.68 | 1.45% | 424 |
| Mar 21, 2025 | 20.42 | 20.44 | 20.39 | 20.39 | 20.39 | -1.54% | 25,701 |
| Mar 20, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.27% | 8 |
| Mar 19, 2025 | 20.90 | 20.90 | 20.67 | 20.76 | 20.76 | 0.29% | 612 |
| Mar 18, 2025 | 20.71 | 20.71 | 20.70 | 20.70 | 20.70 | -0.84% | 111 |
| Mar 17, 2025 | 20.84 | 20.88 | 20.84 | 20.88 | 20.88 | 1.40% | 100 |
| Mar 14, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 1.82% | 61 |
| Mar 13, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -1.18% | 31 |
| Mar 12, 2025 | 20.43 | 20.46 | 20.43 | 20.46 | 20.46 | 0.04% | 128 |
| Mar 11, 2025 | 20.30 | 20.45 | 20.30 | 20.45 | 20.45 | -0.68% | 226 |
| Mar 10, 2025 | 20.56 | 20.59 | 20.56 | 20.59 | 20.59 | -1.76% | 223 |
| Mar 7, 2025 | 20.83 | 20.96 | 20.83 | 20.96 | 20.96 | 0.21% | 100 |
| Mar 6, 2025 | 20.88 | 20.92 | 20.88 | 20.92 | 20.92 | -0.39% | 221 |
| Mar 5, 2025 | 20.94 | 21.00 | 20.94 | 21.00 | 21.00 | 1.39% | 196 |
| Mar 4, 2025 | 20.70 | 20.92 | 20.70 | 20.71 | 20.71 | -1.52% | 47,529 |
| Mar 3, 2025 | 21.28 | 21.30 | 21.03 | 21.03 | 21.03 | -0.62% | 44,001 |
| Feb 28, 2025 | 21.02 | 21.16 | 21.02 | 21.16 | 21.16 | 0.66% | 158 |