Tidal ETF Trust Aztlan North America Nearshoring Stock Selection ETF AMEX:NRSH Historical Prices

Below are the 64 trading days of historical prices for NRSH.

# Exchange Symbol Date Open High Low Close
64 AMEX NRSH Mon, Mar 4, 2024 21.43 21.43 21.43 21.43
63 AMEX NRSH Fri, Mar 1, 2024 21.49 21.51 21.49 21.51
62 AMEX NRSH Thu, Feb 29, 2024 21.63 21.63 21.58 21.58
61 AMEX NRSH Wed, Feb 28, 2024 21.40 21.40 21.40 21.40
60 AMEX NRSH Tue, Feb 27, 2024 21.67 21.69 21.67 21.69
59 AMEX NRSH Mon, Feb 26, 2024 21.83 21.83 21.66 21.66
58 AMEX NRSH Fri, Feb 23, 2024 21.78 21.80 21.78 21.80
57 AMEX NRSH Thu, Feb 22, 2024 21.67 21.71 21.67 21.68
56 AMEX NRSH Wed, Feb 21, 2024 21.53 21.53 21.45 21.45
55 AMEX NRSH Tue, Feb 20, 2024 21.39 21.39 21.39 21.39
54 AMEX NRSH Fri, Feb 16, 2024 21.54 21.92 21.54 21.68
53 AMEX NRSH Thu, Feb 15, 2024 21.84 21.93 21.84 21.93
52 AMEX NRSH Wed, Feb 14, 2024 21.72 21.82 21.72 21.74
51 AMEX NRSH Tue, Feb 13, 2024 21.49 21.49 21.49 21.49
50 AMEX NRSH Mon, Feb 12, 2024 22.00 22.00 21.98 21.98
49 AMEX NRSH Fri, Feb 9, 2024 21.74 21.84 21.74 21.84
48 AMEX NRSH Thu, Feb 8, 2024 21.80 21.80 21.73 21.73
47 AMEX NRSH Wed, Feb 7, 2024 21.78 21.81 21.74 21.74
46 AMEX NRSH Tue, Feb 6, 2024 21.58 21.58 21.58 21.58
45 AMEX NRSH Mon, Feb 5, 2024 21.28 21.29 21.20 21.20
44 AMEX NRSH Fri, Feb 2, 2024 21.37 21.37 21.37 21.37
43 AMEX NRSH Thu, Feb 1, 2024 21.09 21.20 21.09 21.20
42 AMEX NRSH Wed, Jan 31, 2024 21.46 21.46 21.21 21.21
41 AMEX NRSH Tue, Jan 30, 2024 21.48 21.49 21.48 21.48
40 AMEX NRSH Mon, Jan 29, 2024 21.48 21.56 21.48 21.51
39 AMEX NRSH Fri, Jan 26, 2024 21.49 21.49 21.49 21.49
38 AMEX NRSH Thu, Jan 25, 2024 21.47 21.51 21.47 21.51
37 AMEX NRSH Wed, Jan 24, 2024 21.63 21.63 21.36 21.36
36 AMEX NRSH Tue, Jan 23, 2024 21.74 21.74 21.65 21.65
35 AMEX NRSH Mon, Jan 22, 2024 21.80 21.85 21.75 21.75
34 AMEX NRSH Fri, Jan 19, 2024 21.48 21.48 21.43 21.43
33 AMEX NRSH Thu, Jan 18, 2024 21.25 21.25 21.19 21.19
32 AMEX NRSH Wed, Jan 17, 2024 21.02 21.02 21.02 21.02
31 AMEX NRSH Tue, Jan 16, 2024 21.50 21.53 21.34 21.34
30 AMEX NRSH Fri, Jan 12, 2024 21.55 21.59 21.55 21.56
29 AMEX NRSH Thu, Jan 11, 2024 21.36 21.52 21.36 21.51
28 AMEX NRSH Wed, Jan 10, 2024 21.54 21.57 21.53 21.57
27 AMEX NRSH Tue, Jan 9, 2024 21.67 21.67 21.56 21.56
26 AMEX NRSH Mon, Jan 8, 2024 21.69 21.84 21.61 21.83
25 AMEX NRSH Fri, Jan 5, 2024 21.68 21.68 21.68 21.68
24 AMEX NRSH Thu, Jan 4, 2024 21.71 21.71 21.71 21.71
23 AMEX NRSH Wed, Jan 3, 2024 21.75 21.75 21.70 21.72
22 AMEX NRSH Tue, Jan 2, 2024 22.00 22.00 21.92 21.95
21 AMEX NRSH Fri, Dec 29, 2023 22.06 22.06 22.06 22.06
20 AMEX NRSH Thu, Dec 28, 2023 22.19 22.19 22.19 22.19
19 AMEX NRSH Wed, Dec 27, 2023 22.21 22.21 22.21 22.21
18 AMEX NRSH Tue, Dec 26, 2023 22.15 22.18 22.15 22.18
17 AMEX NRSH Fri, Dec 22, 2023 22.11 22.11 22.11 22.07
16 AMEX NRSH Thu, Dec 21, 2023 21.78 21.81 21.77 21.81
15 AMEX NRSH Wed, Dec 20, 2023 21.85 21.85 21.45 21.45
14 AMEX NRSH Tue, Dec 19, 2023 21.56 21.72 21.56 21.72
13 AMEX NRSH Mon, Dec 18, 2023 21.45 21.45 21.37 21.37
12 AMEX NRSH Fri, Dec 15, 2023 21.37 21.45 21.37 21.38
11 AMEX NRSH Thu, Dec 14, 2023 21.67 21.81 21.17 21.31
10 AMEX NRSH Wed, Dec 13, 2023 20.40 20.80 20.39 20.80
9 AMEX NRSH Tue, Dec 12, 2023 20.50 20.50 20.50 20.50
8 AMEX NRSH Mon, Dec 11, 2023 20.51 20.53 20.51 20.53
7 AMEX NRSH Fri, Dec 8, 2023 20.50 20.50 20.39 20.39
6 AMEX NRSH Thu, Dec 7, 2023 20.54 20.57 20.45 20.47
5 AMEX NRSH Wed, Dec 6, 2023 20.57 20.61 20.41 20.41
4 AMEX NRSH Tue, Dec 5, 2023 20.51 20.58 20.47 20.51
3 AMEX NRSH Mon, Dec 4, 2023 20.94 21.03 20.93 20.98
2 AMEX NRSH Fri, Dec 1, 2023 20.37 20.84 20.37 20.84
1 AMEX NRSH Thu, Nov 30, 2023 20.24 20.33 20.24 20.33
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024