Aztlan North America Nearshoring Stock Selection ETF (NRSH)

NYSEARCA: NRSH · Real-Time Price · USD

31.61

-0.03 (-0.10%)

At close: Jul 20, 2026, 4:00 PM EDT

31.61

0.00 (0.00%)

After-hours: Jul 20, 2026, 8:00 PM EDT

NRSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	31.73	31.73	31.61	31.61	31.61	-0.10%	30,023
Jul 17, 2026	31.65	31.65	31.65	31.65	31.64	-0.74%	137
Jul 16, 2026	31.88	31.88	31.88	31.88	31.88	-1.82%	58
Jul 15, 2026	32.47	32.47	32.47	32.47	32.47	-1.91%	130
Jul 14, 2026	33.11	33.11	33.11	33.11	33.11	2.35%	59
Jul 13, 2026	32.35	32.35	32.35	32.35	32.35	-1.91%	82
Jul 10, 2026	32.98	32.98	32.98	32.98	32.98	-1.06%	109
Jul 9, 2026	33.33	33.33	33.33	33.33	33.33	2.17%	49
Jul 8, 2026	32.21	32.62	32.21	32.62	32.62	1.08%	4,648
Jul 7, 2026	32.42	32.42	32.28	32.28	32.28	-2.15%	1,165
Jul 6, 2026	32.99	32.99	32.99	32.99	32.99	1.69%	202
Jul 2, 2026	32.44	32.44	32.44	32.44	32.44	-3.48%	95
Jul 1, 2026	33.70	33.70	33.59	33.61	33.61	-2.16%	2,333
Jun 30, 2026	34.35	34.35	34.35	34.35	34.35	2.01%	36
Jun 29, 2026	33.67	33.67	33.67	33.67	33.67	2.17%	303
Jun 26, 2026	33.10	33.10	32.96	32.96	32.96	-1.61%	1,535
Jun 25, 2026	33.41	33.50	33.41	33.50	33.50	1.45%	1,532
Jun 24, 2026	32.92	33.02	32.92	33.02	33.02	-0.45%	23,927
Jun 23, 2026	33.30	33.30	33.17	33.17	33.17	-3.08%	365
Jun 22, 2026	33.82	34.22	33.82	34.22	34.22	1.71%	144
Jun 18, 2026	33.64	33.65	33.64	33.65	33.65	1.48%	1,243
Jun 17, 2026	33.33	33.33	33.15	33.15	33.15	-0.39%	1,390
Jun 16, 2026	33.29	33.29	33.29	33.29	33.29	-1.75%	110
Jun 15, 2026	33.86	33.88	33.86	33.88	33.88	1.12%	219
Jun 12, 2026	33.50	33.50	33.50	33.50	33.50	1.01%	27
Jun 11, 2026	33.17	33.17	33.17	33.17	33.17	5.46%	150
Jun 10, 2026	32.09	32.09	31.45	31.45	31.45	-2.72%	319
Jun 9, 2026	32.71	32.71	32.33	32.33	32.33	-0.71%	302
Jun 8, 2026	32.46	32.56	32.46	32.56	32.56	1.07%	317
Jun 5, 2026	32.38	32.38	32.04	32.21	32.21	-4.97%	1,589
Jun 4, 2026	33.12	33.96	33.12	33.90	33.90	-0.68%	457
Jun 3, 2026	34.13	34.13	34.13	34.13	34.13	0.51%	70
Jun 2, 2026	33.96	33.96	33.96	33.96	33.96	2.36%	227
Jun 1, 2026	32.93	33.18	32.93	33.18	33.17	-0.07%	309
May 29, 2026	32.88	33.20	32.88	33.20	33.20	0.84%	1,614
May 28, 2026	33.10	33.10	32.92	32.92	32.92	1.01%	569
May 27, 2026	32.56	32.80	32.56	32.59	32.59	0.48%	1,195
May 26, 2026	32.44	32.44	32.44	32.44	32.44	3.89%	111
May 22, 2026	31.22	31.22	31.22	31.22	31.22	0.76%	38
May 21, 2026	30.70	30.99	30.70	30.99	30.99	0.15%	273
May 20, 2026	30.94	30.94	30.94	30.94	30.94	2.46%	31
May 19, 2026	30.20	30.20	30.20	30.20	30.20	-0.91%	262
May 18, 2026	30.48	30.48	30.48	30.48	30.48	-2.02%	321
May 15, 2026	31.10	31.10	31.10	31.10	31.10	-2.96%	139
May 14, 2026	32.00	32.05	31.98	32.05	32.05	1.44%	662
May 13, 2026	31.60	31.60	31.60	31.60	31.60	0.79%	145
May 12, 2026	31.35	31.35	31.35	31.35	31.35	-1.50%	44
May 11, 2026	31.83	31.89	31.67	31.83	31.83	1.03%	1,577
May 8, 2026	31.50	31.50	31.50	31.50	31.50	1.28%	116
May 7, 2026	33.49	35.67	31.10	31.10	31.10	-3.42%	26,809