Aztlan North America Nearshoring Stock Selection ETF (NRSH)

NYSEARCA: NRSH · Real-Time Price · USD

32.96

-0.54 (-1.61%)

At close: Jun 26, 2026, 4:00 PM EDT

32.96

0.00 (0.00%)

After-hours: Jun 26, 2026, 8:00 PM EDT

NRSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	32.12	32.21	32.11	32.21	32.21	3.27%	381
May 5, 2026	31.25	31.25	31.19	31.19	31.19	4.10%	687
May 4, 2026	29.89	29.96	29.89	29.96	29.96	-0.34%	375
May 1, 2026	30.06	30.06	30.06	30.06	30.06	0.92%	113
Apr 30, 2026	29.26	29.79	29.26	29.79	29.79	4.29%	679
Apr 29, 2026	28.56	28.56	28.56	28.56	28.56	-0.42%	472
Apr 28, 2026	28.56	28.68	28.56	28.68	28.68	-1.48%	622
Apr 27, 2026	29.11	29.11	29.11	29.11	29.11	0.12%	158
Apr 24, 2026	29.18	29.18	29.08	29.08	29.08	0.75%	5,048
Apr 23, 2026	29.11	29.11	28.86	28.86	28.86	1.11%	1,246
Apr 22, 2026	28.54	28.54	28.54	28.54	28.54	0.54%	21
Apr 21, 2026	28.39	28.39	28.39	28.39	28.39	-0.99%	17
Apr 20, 2026	28.67	28.67	28.67	28.67	28.67	0.33%	158
Apr 17, 2026	28.77	28.77	28.51	28.58	28.58	2.97%	110,524
Apr 16, 2026	27.88	27.88	27.76	27.76	27.76	0.46%	880