Aztlan North America Nearshoring Stock Selection ETF (NRSH)
NYSEARCA: NRSH · Real-Time Price · USD
24.73
0.00 (0.00%)
Mar 11, 2026, 4:00 PM EDT - Market open
NRSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -1.95% | 109 |
| Jan 16, 2026 | 25.50 | 25.72 | 25.50 | 25.66 | 25.66 | 1.50% | 2,463 |
| Jan 15, 2026 | 25.50 | 25.50 | 25.28 | 25.28 | 25.28 | 2.33% | 236 |
| Jan 14, 2026 | 24.55 | 24.70 | 24.54 | 24.70 | 24.70 | -0.28% | 332 |
| Jan 13, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.27% | 13 |
| Jan 12, 2026 | 24.62 | 24.71 | 24.62 | 24.71 | 24.71 | 1.36% | 248 |
| Jan 9, 2026 | 24.38 | 24.39 | 24.34 | 24.38 | 24.38 | 2.02% | 1,260 |
| Jan 8, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.89 | -1.72% | 143 |
| Jan 7, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.34% | 6 |
| Jan 6, 2026 | 24.26 | 24.40 | 24.26 | 24.40 | 24.40 | 1.55% | 243 |
| Jan 5, 2026 | 24.03 | 24.03 | 24.02 | 24.02 | 24.02 | 1.76% | 262 |
| Jan 2, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 2.32% | 11 |
| Dec 31, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.96% | 6 |
| Dec 30, 2025 | 23.44 | 23.44 | 23.30 | 23.30 | 23.30 | -0.83% | 708 |
| Dec 29, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.82% | 19 |