Skip to main content
Aztlan North America Nearshoring Stock Selection ETF (NRSH)
NYSEARCA: NRSH · Real-Time Price · USD
20.77
-1.81 (-8.01%)
Dec 19, 2024, 11:22 AM EST - Market open

NRSH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202420.7720.7720.7720.7720.770.32%14
Dec 24, 202420.7120.7120.7120.7120.71-0.32%23
Dec 23, 202420.7720.7720.7720.7720.59-0.50%9
Dec 20, 202420.8820.8820.8820.8820.69-0.97%1,207
Dec 19, 202421.1921.1921.0821.0820.90-1.55%161
Dec 18, 202421.4221.4221.4221.4221.23-2.66%15
Dec 17, 202422.0022.0022.0022.0021.81-1.23%63
Dec 16, 202422.2722.2722.2722.2722.08-0.88%150
Dec 13, 202422.4722.4722.4722.4722.27-0.82%72
Dec 12, 202422.6622.6622.6622.6622.460.03%31
Dec 11, 202422.6522.6522.6522.6522.45-0.24%36
Dec 10, 202422.7022.7022.7022.7022.500.16%92
Dec 9, 202422.6622.6722.6622.6722.470.37%522
Dec 6, 202422.6022.6022.5822.5822.38-0.75%909
Dec 5, 202422.7522.7522.7522.7522.55-0.68%25
Dec 4, 202422.9122.9122.9122.9122.71-1.01%76
Dec 3, 202423.1423.1423.1423.1422.94-1.55%108
Dec 2, 202423.5123.5123.5123.5123.30-0.36%78
Nov 29, 202423.6523.6523.5923.5923.380.73%176
Nov 27, 202423.4223.4223.4223.4223.21-0.73%225
Nov 26, 202423.5923.5923.5923.5923.39-0.26%6
Nov 25, 202423.6923.6923.6623.6623.451.41%325
Nov 22, 202423.3623.3623.3323.3323.120.81%162
Nov 21, 202423.2223.2223.1423.1422.941.07%129
Nov 20, 202422.8922.8922.8922.8922.69-0.12%45
Nov 19, 202422.9222.9222.9222.9222.72-0.32%16
Nov 18, 202422.9922.9922.9922.9922.79-0.37%89
Nov 15, 202423.0823.0823.0823.0822.88-1.47%29
Nov 14, 202423.4323.4323.4323.4323.22-0.93%16
Nov 13, 202423.6423.6423.6423.6423.440.26%14
Nov 12, 202423.5823.5823.5823.5823.37-1.08%74
Nov 11, 202423.9523.9523.8423.8423.630.94%104
Nov 8, 202423.6323.6323.6023.6223.410.29%4,309
Nov 7, 202423.5523.5523.5523.5523.34-1.47%17
Nov 6, 202423.9023.9023.9023.9023.695.73%82
Nov 5, 202422.4222.6122.4222.6122.411.76%107
Nov 4, 202422.2222.2222.2222.2222.020.80%30
Nov 1, 202422.0422.0422.0422.0421.84-0.71%1
Oct 31, 202422.3722.3722.2022.2022.00-0.27%104
Oct 30, 202422.2622.2622.2622.2622.06-0.06%2
Oct 29, 202422.4622.4622.2722.2722.07-0.38%102
Oct 28, 202422.4122.4122.3522.3522.160.68%127
Oct 25, 202422.2022.2022.2022.2022.000.10%20
Oct 24, 202422.1822.1822.1822.1821.98-0.21%12
Oct 23, 202422.2222.2222.2222.2222.03-0.81%12
Oct 22, 202422.4122.4122.4122.4122.21-0.19%4
Oct 21, 202422.4522.4522.4522.4522.25-1.46%1
Oct 18, 202422.7822.7822.7822.7822.58-0.31%113
Oct 17, 202422.7122.8522.7122.8522.65-0.64%894
Oct 16, 202423.0023.0023.0023.0022.801.44%2
Oct 15, 202422.6722.6722.6722.6722.47-0.47%26
Oct 14, 202422.8722.8722.7822.7822.580.11%391
Oct 11, 202422.7322.7622.7322.7622.552.48%109
Oct 10, 202422.2022.2022.2022.2022.010.46%16
Oct 9, 202422.1022.1022.1022.1021.91-0.23%10
Oct 8, 202422.0822.1622.0822.1521.960.53%659
Oct 7, 202421.9622.0421.9622.0421.84-0.17%1,702
Oct 4, 202422.0922.0922.0822.0821.880.37%151
Oct 3, 202422.0822.0821.9421.9921.80-1.53%733
Oct 2, 202422.3422.3422.3422.3422.14-0.47%27
Oct 1, 202422.5022.5021.9922.4422.24-0.82%6,104
Sep 30, 202423.4723.4722.6322.6322.430.35%214
Sep 27, 202423.4923.4922.5122.5522.350.18%275
Sep 26, 202422.5122.5122.5122.5122.310.04%33
Sep 25, 202423.1423.6222.5022.5022.30-1.50%51,330
Sep 24, 202422.8522.8522.8422.8422.641.20%117
Sep 23, 202422.5322.5722.5322.5722.370.42%104
Sep 20, 202422.4722.4722.4722.4722.27-1.96%109
Sep 19, 202422.2722.9222.2722.9222.721.76%200
Sep 18, 202422.4122.5322.4122.5322.330.21%229
Sep 17, 202422.2822.5122.2822.4822.280.79%215
Sep 16, 202422.3022.3022.3022.3022.100.34%45
Sep 13, 202422.1622.2222.1622.2222.031.57%902
Sep 12, 202421.7321.8821.7321.8821.691.25%400
Sep 11, 202421.5321.6121.5321.6121.42-0.39%121
Sep 10, 202421.5521.6921.5121.6921.50-0.16%230
Sep 9, 202421.6921.7821.6921.7321.541.07%304
Sep 6, 202421.5021.5021.5021.5021.31-1.27%7
Sep 5, 202421.7721.7721.7721.7721.58-1.91%87
Sep 4, 202422.2022.2022.2022.2022.000.23%17
Sep 3, 202422.1522.1522.1522.1521.95-20
Aug 30, 202422.0622.1522.0622.1521.950.52%168
Aug 29, 202422.0322.0322.0322.0321.840.09%1
Aug 28, 202422.0122.0122.0122.0121.820.27%76
Aug 27, 202421.9521.9521.9521.9521.76-0.95%127
Aug 26, 202422.1322.1622.1322.1621.97-0.31%421
Aug 23, 202422.3122.3122.2322.2322.041.97%101
Aug 22, 202421.8021.8021.8021.8021.61-0.59%1
Aug 21, 202421.8821.9321.8821.9321.740.55%142
Aug 20, 202421.8121.8121.8121.8121.62-1.21%32
Aug 19, 202421.9522.0821.9522.0821.880.96%863
Aug 16, 202421.8521.8721.8521.8721.670.37%303
Aug 15, 202421.8621.8621.7921.7921.591.59%116
Aug 14, 202421.4421.4421.4421.4421.250.09%25
Aug 13, 202421.4321.4321.4321.4321.240.83%53
Aug 12, 202421.3021.3021.2521.2521.06-0.90%739
Aug 9, 202421.4821.4821.3821.4421.25-0.62%406
Aug 8, 202421.5721.5721.5721.5721.382.29%27
Aug 7, 202421.3621.3621.0921.0920.91-0.38%221
Aug 6, 202421.3221.3221.1721.1720.981.25%104