Aztlan North America Nearshoring Stock Selection ETF (NRSH)
NYSEARCA: NRSH · Real-Time Price · USD
32.96
-0.54 (-1.62%)
Jun 26, 2026, 4:00 PM EDT - Market closed
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 |
| Apr 15, 2026 | 27.60 | 27.63 | 27.55 | 27.63 | 27.63 | -0.81% | 453 |
| Apr 14, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 1.12% | 66 |
| Apr 13, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 1.39% | 137 |
| Apr 10, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.90% | 65 |
| Apr 9, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 1.30% | 7 |
| Apr 8, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 4.96% | 57 |
| Apr 7, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.47% | 24 |
| Apr 6, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.60% | 26 |
| Apr 2, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.03% | 118 |
| Apr 1, 2026 | 23.77 | 25.05 | 23.77 | 25.05 | 25.05 | 2.72% | 393 |
| Mar 31, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 4.68% | 40 |
| Mar 30, 2026 | 23.52 | 23.52 | 23.30 | 23.30 | 23.30 | -3.08% | 760 |
| Mar 27, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.54% | 36 |
| Mar 26, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -4.27% | 12 |
| Mar 25, 2026 | 25.38 | 25.38 | 25.25 | 25.25 | 25.25 | 0.96% | 180 |
| Mar 24, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 1.32% | 58 |
| Mar 23, 2026 | 24.66 | 24.68 | 24.66 | 24.68 | 24.68 | 3.07% | 305 |
| Mar 20, 2026 | 24.52 | 24.52 | 23.95 | 23.95 | 23.95 | -3.39% | 409 |
| Mar 19, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.72% | 25 |
| Mar 18, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.79% | 96 |
| Mar 17, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.06% | 9 |
| Mar 16, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 1.92% | 11 |
| Mar 13, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.50% | 36 |
| Mar 12, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.16% | 6 |
| 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 | 0.28% | 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 | 1.61% | 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 | 0.99% | 129 |