Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
Aztlan North America Nearshoring Stock Selection ETF (NRSH)
Aztlan North America Nearshoring Stock Selection ETF (NRSH) Historical

NRSH Aztlan North America Nearshoring Stock Selection ETF

20.7488

0.2088 (1.02%)

Jul 03 2024 - Closed

Delayed by 15 minutes

NRSH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 03 2024	20.7488	0.21	1.02%	20.54	20.81	20.54	182
Jul 02 2024	20.54	0.04	0.22%	20.49	20.54	20.49	17
Jul 01 2024	20.4956	0.07	0.32%	20.92	20.92	20.4956	9
Jun 28 2024	20.43	0.00	0.00%	20.43	20.43	20.43	0
Jun 27 2024	20.43	-0.04	-0.20%	20.43	20.43	20.43	66
Jun 26 2024	20.47	-0.05	-0.23%	20.62	20.62	20.47	214
Jun 25 2024	20.5181	0.00	-0.01%	20.35	20.5181	20.35	4
Jun 24 2024	20.52	0.09	0.44%	20.72	20.72	20.52	308
Jun 21 2024	20.43	-0.01	-0.05%	20.486	20.486	20.43	789
Jun 20 2024	20.44	0.15	0.74%	20.33	20.44	20.33	91
Jun 18 2024	20.29	-0.03	-0.15%	20.39	20.39	20.29	750
Jun 17 2024	20.32	0.19	0.94%	20.214	20.35	20.214	883
Jun 14 2024	20.13	-0.17	-0.84%	21.30	21.30	20.13	57
Jun 13 2024	20.30	-0.27	-1.33%	20.22	20.30	20.22	152
Jun 12 2024	20.5734	0.06	0.31%	20.84	20.84	20.5734	192
Jun 11 2024	20.51	-0.25	-1.20%	20.64	20.64	20.51	87
Jun 10 2024	20.76	0.19	0.92%	20.48	20.76	20.48	2,871
Jun 07 2024	20.57	-0.13	-0.65%	20.92	20.92	20.57	393
Jun 06 2024	20.7036	-0.05	-0.22%	20.7036	20.7036	20.7036	1
Jun 05 2024	20.7488	0.23	1.14%	20.70	20.76	20.70	118
Jun 04 2024	20.5151	0.02	0.07%	20.50	20.595	20.50	7,305
Jun 03 2024	20.50	-0.27	-1.32%	20.20	20.50	20.20	13
May 31 2024	20.7738	0.33	1.61%	20.44	20.7738	20.44	202
May 30 2024	20.4455	0.32	1.57%	20.27	20.4455	20.27	472
May 29 2024	20.1297	-0.24	-1.18%	20.24	20.24	20.1297	155
May 28 2024	20.37	-0.09	-0.44%	20.66	20.66	20.37	739
May 24 2024	20.46	0.09	0.46%	20.51	20.51	20.46	504
May 23 2024	20.3673	-0.23	-1.13%	20.3673	20.3673	20.3673	0
May 22 2024	20.6007	0.18	0.88%	20.39	20.62	20.39	314
May 21 2024	20.42	-0.33	-1.59%	20.61	20.61	20.42	2,670
May 20 2024	20.75	-0.04	-0.19%	20.88	20.88	20.75	510
May 17 2024	20.79	-0.12	-0.56%	20.79	20.79	20.79	2
May 16 2024	20.9061	0.13	0.61%	20.805	20.9061	20.75	809
May 15 2024	20.78	0.05	0.24%	20.86	20.86	20.78	338
May 14 2024	20.73	-0.09	-0.43%	20.73	20.73	20.73	1
May 13 2024	20.82	-0.02	-0.10%	21.02	21.02	20.82	732
May 10 2024	20.8398	0.06	0.28%	20.85	20.85	20.735	214
May 09 2024	20.7825	-0.06	-0.26%	20.54	20.7825	20.52	396
May 08 2024	20.8375	0.13	0.62%	20.45	20.8375	20.45	494
May 07 2024	20.71	-0.01	-0.04%	20.69	20.83	20.69	445
May 06 2024	20.7174	-0.01	-0.07%	20.79	20.79	20.7174	25
May 03 2024	20.7314	0.26	1.27%	20.71	20.7314	20.71	125
May 02 2024	20.4713	0.44	2.17%	20.47	20.4713	20.47	71
May 01 2024	20.0357	-0.01	-0.05%	20.27	20.27	20.0357	104
Apr 30 2024	20.0464	-0.45	-2.20%	20.41	20.41	20.0464	17
Apr 29 2024	20.4974	0.00	-0.02%	20.54	20.54	20.4974	19
Apr 26 2024	20.5015	-0.09	-0.42%	20.61	20.65	20.5015	235
Apr 25 2024	20.5881	0.29	1.43%	20.18	20.5881	20.18	188
Apr 24 2024	20.2987	-0.40	-1.92%	20.52	20.52	20.2987	69
Apr 23 2024	20.6971	0.27	1.31%	20.5908	20.6971	20.5908	2,009
Apr 22 2024	20.4293	0.18	0.86%	20.44	20.44	20.4293	137
Apr 19 2024	20.2543	0.27	1.36%	20.26	20.26	20.20	259
Apr 18 2024	19.9816	-0.08	-0.41%	20.01	20.03	19.9816	666
Apr 17 2024	20.0639	-0.51	-2.48%	20.50	20.50	20.0501	746
Apr 16 2024	20.5734	-0.16	-0.76%	20.65	20.65	20.5734	466
Apr 15 2024	20.7307	-0.23	-1.09%	20.98	20.98	20.7307	135
Apr 12 2024	20.9591	-0.35	-1.65%	21.20	21.20	20.9591	924
Apr 11 2024	21.3111	0.00	-0.01%	21.46	21.46	21.3111	181
Apr 10 2024	21.3135	-0.51	-2.32%	21.47	21.47	21.3135	593
Apr 09 2024	21.8192	0.08	0.37%	21.89	21.89	21.8192	415
Apr 08 2024	21.7388	0.19	0.87%	21.64	21.81	21.64	278
Apr 05 2024	21.5519	0.20	0.96%	21.61	21.61	21.5519	40

Aztlan North America Nea...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions