Aztlan North America Nearshoring Stock Selection ETF (NRSH)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 June 2024 | 20.21 | 20.35 | 20.21 | 20.32 | 20.32 | 883 |
| 14 June 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 300 |
| 13 June 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 300 |
| 12 June 2024 | 20.84 | 20.84 | 20.57 | 20.57 | 20.57 | 200 |
| 11 June 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 300 |
| 10 June 2024 | 20.70 | 20.76 | 20.68 | 20.76 | 20.76 | 2,900 |
| 07 June 2024 | 20.68 | 20.68 | 20.57 | 20.57 | 20.57 | 400 |
| 06 June 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 100 |
| 05 June 2024 | 20.76 | 20.76 | 20.75 | 20.75 | 20.75 | 100 |
| 04 June 2024 | 20.50 | 20.59 | 20.50 | 20.51 | 20.51 | 7,300 |
| 03 June 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 600 |
| 31 May 2024 | 20.44 | 20.77 | 20.44 | 20.77 | 20.77 | 200 |
| 30 May 2024 | 20.27 | 20.45 | 20.27 | 20.45 | 20.45 | 500 |
| 29 May 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 200 |
| 28 May 2024 | 20.51 | 20.51 | 20.37 | 20.37 | 20.37 | 700 |
| 24 May 2024 | 20.51 | 20.51 | 20.46 | 20.46 | 20.46 | 500 |
| 23 May 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 22 May 2024 | 20.39 | 20.62 | 20.39 | 20.60 | 20.60 | 300 |
| 21 May 2024 | 20.47 | 20.47 | 20.42 | 20.42 | 20.42 | 2,700 |
| 20 May 2024 | 20.88 | 20.88 | 20.75 | 20.75 | 20.75 | 500 |
| 17 May 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 600 |
| 16 May 2024 | 20.81 | 20.91 | 20.75 | 20.91 | 20.91 | 800 |
| 15 May 2024 | 20.83 | 20.83 | 20.78 | 20.78 | 20.78 | 300 |
| 14 May 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 400 |
| 13 May 2024 | 20.91 | 20.91 | 20.82 | 20.82 | 20.82 | 700 |
| 10 May 2024 | 20.74 | 20.84 | 20.74 | 20.84 | 20.84 | 200 |
| 09 May 2024 | 20.54 | 20.78 | 20.54 | 20.78 | 20.78 | 400 |
| 08 May 2024 | 20.76 | 20.84 | 20.76 | 20.84 | 20.84 | 500 |
| 07 May 2024 | 20.83 | 20.83 | 20.71 | 20.71 | 20.71 | 400 |
| 06 May 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 100 |
| 03 May 2024 | 20.71 | 20.73 | 20.71 | 20.73 | 20.73 | 100 |
| 02 May 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 100 |
| 01 May 2024 | 20.27 | 20.27 | 20.04 | 20.04 | 20.04 | 100 |
| 30 Apr 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 100 |
| 29 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 100 |
| 26 Apr 2024 | 20.65 | 20.65 | 20.50 | 20.50 | 20.50 | 200 |
| 25 Apr 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 200 |
| 24 Apr 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 100 |
| 23 Apr 2024 | 20.59 | 20.70 | 20.59 | 20.70 | 20.70 | 2,000 |
| 22 Apr 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 100 |
| 19 Apr 2024 | 20.24 | 20.25 | 20.20 | 20.25 | 20.25 | 300 |
| 18 Apr 2024 | 20.01 | 20.01 | 19.98 | 19.98 | 19.98 | 700 |
| 17 Apr 2024 | 20.20 | 20.20 | 20.05 | 20.06 | 20.06 | 700 |
| 16 Apr 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 500 |
| 15 Apr 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 100 |
| 12 Apr 2024 | 21.00 | 21.00 | 20.96 | 20.96 | 20.96 | 900 |
| 11 Apr 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 200 |
| 10 Apr 2024 | 21.41 | 21.41 | 21.31 | 21.31 | 21.31 | 600 |
| 09 Apr 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 400 |
| 08 Apr 2024 | 21.81 | 21.81 | 21.74 | 21.74 | 21.74 | 300 |
| 05 Apr 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 100 |
| 04 Apr 2024 | 21.77 | 21.77 | 21.35 | 21.35 | 21.35 | 200 |
| 03 Apr 2024 | 21.54 | 21.54 | 21.42 | 21.42 | 21.42 | 500 |
| 02 Apr 2024 | 21.44 | 21.44 | 21.31 | 21.31 | 21.31 | 300 |
| 01 Apr 2024 | 21.77 | 21.77 | 21.59 | 21.59 | 21.59 | 3,200 |
| 28 Mar 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 200 |
| 27 Mar 2024 | 21.60 | 21.71 | 21.50 | 21.71 | 21.71 | 300 |
| 26 Mar 2024 | 21.47 | 21.47 | 21.33 | 21.33 | 21.33 | 100 |
| 25 Mar 2024 | 21.35 | 21.41 | 21.35 | 21.41 | 21.41 | 2,600 |
| 22 Mar 2024 | 21.51 | 21.51 | 21.44 | 21.44 | 21.44 | 1,000 |
| 21 Mar 2024 | 21.35 | 21.57 | 21.35 | 21.51 | 21.51 | 5,100 |
| 20 Mar 2024 | 20.90 | 21.19 | 20.90 | 21.19 | 21.19 | 400 |
| 19 Mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 100 |
| 18 Mar 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 1,200 |
| 15 Mar 2024 | 21.15 | 21.15 | 21.02 | 21.02 | 21.02 | 600 |
| 14 Mar 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 200 |
| 13 Mar 2024 | 21.41 | 21.53 | 21.41 | 21.45 | 21.45 | 800 |
| 12 Mar 2024 | 21.55 | 21.55 | 21.46 | 21.49 | 21.49 | 2,500 |
| 11 Mar 2024 | 21.33 | 21.44 | 21.33 | 21.44 | 21.44 | 2,300 |
| 08 Mar 2024 | 21.86 | 21.86 | 21.42 | 21.42 | 21.42 | 1,300 |
| 07 Mar 2024 | 21.56 | 21.63 | 21.51 | 21.59 | 21.59 | 1,500 |
| 06 Mar 2024 | 21.50 | 21.59 | 21.40 | 21.40 | 21.40 | 3,400 |
| 05 Mar 2024 | 21.44 | 21.44 | 21.24 | 21.24 | 21.24 | 300 |
| 04 Mar 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 100 |
| 01 Mar 2024 | 21.49 | 21.51 | 21.49 | 21.51 | 21.51 | 100 |
| 29 Feb 2024 | 21.63 | 21.63 | 21.58 | 21.58 | 21.58 | 400 |
| 28 Feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 100 |
| 27 Feb 2024 | 21.67 | 21.69 | 21.67 | 21.69 | 21.69 | 400 |
| 26 Feb 2024 | 21.83 | 21.83 | 21.66 | 21.66 | 21.66 | 100 |
| 23 Feb 2024 | 21.78 | 21.80 | 21.78 | 21.80 | 21.80 | 200 |
| 22 Feb 2024 | 21.67 | 21.71 | 21.67 | 21.68 | 21.68 | 14,100 |
| 21 Feb 2024 | 21.53 | 21.53 | 21.45 | 21.45 | 21.45 | 500 |
| 20 Feb 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 100 |
| 16 Feb 2024 | 21.54 | 21.92 | 21.54 | 21.68 | 21.68 | 1,200 |
| 15 Feb 2024 | 21.84 | 21.93 | 21.84 | 21.93 | 21.93 | 800 |
| 14 Feb 2024 | 21.72 | 21.82 | 21.72 | 21.74 | 21.74 | 700 |
| 13 Feb 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 500 |
| 12 Feb 2024 | 22.00 | 22.00 | 21.98 | 21.98 | 21.98 | 100 |
| 09 Feb 2024 | 21.74 | 21.84 | 21.74 | 21.84 | 21.84 | 300 |
| 08 Feb 2024 | 21.80 | 21.80 | 21.73 | 21.73 | 21.73 | 3,100 |
| 07 Feb 2024 | 21.78 | 21.81 | 21.74 | 21.74 | 21.74 | 10,100 |
| 06 Feb 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 100 |
| 05 Feb 2024 | 21.28 | 21.29 | 21.20 | 21.20 | 21.20 | 500 |
| 02 Feb 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 100 |
| 01 Feb 2024 | 21.09 | 21.20 | 21.09 | 21.20 | 21.20 | 200 |
| 31 Jan 2024 | 21.46 | 21.46 | 21.21 | 21.21 | 21.21 | 2,400 |
| 30 Jan 2024 | 21.48 | 21.49 | 21.48 | 21.48 | 21.48 | 200 |
| 29 Jan 2024 | 21.48 | 21.56 | 21.48 | 21.51 | 21.51 | 1,300 |
| 26 Jan 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 100 |
| 25 Jan 2024 | 21.47 | 21.51 | 21.47 | 21.51 | 21.51 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.