MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NRSH — Aztlan North America Nearshoring Stock Selection ETF
NYSE ArcaAztlan North America Nearshoring Stock Selection ETF
$31.42
+0.09(+0.28%)
- O
- 31.42
- H
- 31.42
- L
- 31.42
- V
- 73.02
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$31.42
Period Return+61.71%
Period High$35.67
Period Low$19.43
Avg Daily Volume2.1K
Total Trading Days365
NRSH — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $31.42 | $31.42 | $31.42 | $31.42 | +$0.09 | +0.28% | 73 | $31.45 | $31.42 $31.42 |
| Oct 2, 2026 | $31.33 | $31.33 | $31.33 | $31.33 | +$0.60 | +1.95% | 59 | $31.30 | $31.33 $31.33 |
| Oct 1, 2026 | $30.27 | $30.73 | $30.27 | $30.73 | +$0.41 | +1.36% | 233 | $30.44 | $30.27 $30.73 |
| Sep 30, 2026 | $30.26 | $30.32 | $30.26 | $30.32 | +$0.07 | +0.23% | 291 | $30.30 | $30.26 $30.32 |
| Sep 29, 2026 | $30.25 | $30.25 | $30.25 | $30.25 | +$0.21 | +0.70% | 49 | $30.14 | $30.25 $30.25 |
| Sep 28, 2026 | $30.04 | $30.04 | $30.04 | $30.04 | $-0.30 | -0.99% | 45 | $30.18 | $30.04 $30.04 |
| Sep 25, 2026 | $30.34 | $30.34 | $30.34 | $30.34 | $-0.08 | -0.25% | 30 | $30.42 | $30.34 $30.34 |
| Sep 24, 2026 | $30.42 | $30.42 | $30.42 | $30.42 | $-0.24 | -0.78% | 218 | $30.42 | $30.42 $30.42 |
| Sep 23, 2026 | $30.65 | $30.66 | $30.65 | $30.66 | +$0.01 | +0.04% | 435 | $30.65 | $30.65 $30.66 |
| Sep 22, 2026 | $30.69 | $30.69 | $30.65 | $30.65 | +$0.06 | +0.19% | 851 | $30.65 | $30.65 $30.69 |
| Sep 21, 2026 | $30.56 | $30.59 | $30.56 | $30.59 | +$0.47 | +1.55% | 3,298 | $30.56 | $30.56 $30.59 |
| Sep 18, 2026 | $29.92 | $30.13 | $29.92 | $30.12 | +$0.14 | +0.45% | 1,397 | $29.95 | $29.92 $30.13 |
| Sep 17, 2026 | $29.98 | $29.98 | $29.98 | $29.98 | +$0.25 | +0.84% | 17 | $30.12 | $29.98 $29.98 |
| Sep 16, 2026 | $29.74 | $29.74 | $29.74 | $29.74 | $-0.30 | -1.01% | 44 | $29.86 | $29.74 $29.74 |
| Sep 15, 2026 | $30.04 | $30.04 | $30.04 | $30.04 | +$0.07 | +0.25% | 45 | $29.89 | $30.04 $30.04 |
| Sep 14, 2026 | $29.97 | $29.97 | $29.97 | $29.97 | $-0.42 | -1.37% | 61 | $29.90 | $29.97 $29.97 |
| Sep 11, 2026 | $30.38 | $30.38 | $30.38 | $30.38 | +$0.61 | +2.06% | 29 | $30.14 | $30.38 $30.38 |
| Sep 10, 2026 | $29.77 | $29.77 | $29.77 | $29.77 | $-0.41 | -1.34% | 32 | $29.22 | $29.77 $29.77 |
| Sep 9, 2026 | $30.45 | $30.45 | $30.17 | $30.17 | $-0.40 | -1.29% | 173 | $30.44 | $30.17 $30.45 |
| Sep 8, 2026 | $30.57 | $30.57 | $30.57 | $30.57 | +$0.12 | +0.40% | 27 | $30.49 | $30.57 $30.57 |
| Sep 4, 2026 | $30.28 | $30.45 | $30.28 | $30.45 | +$0.21 | +0.69% | 163 | $30.31 | $30.28 $30.45 |
| Sep 3, 2026 | $30.28 | $30.30 | $30.24 | $30.24 | +$0.39 | +1.30% | 551 | $30.27 | $30.24 $30.30 |
| Sep 2, 2026 | $29.85 | $29.85 | $29.85 | $29.85 | $-0.25 | -0.84% | 119 | $29.82 | $29.85 $29.85 |
| Sep 1, 2026 | $30.18 | $30.18 | $30.10 | $30.10 | $-0.86 | -2.77% | 1,662 | $30.16 | $30.10 $30.18 |
| Aug 31, 2026 | $30.96 | $30.96 | $30.96 | $30.96 | +$0.14 | +0.47% | 639 | $30.95 | $30.96 $30.96 |
| Aug 28, 2026 | $30.82 | $30.82 | $30.82 | $30.82 | $-0.69 | -2.20% | 27 | $31.02 | $30.82 $30.82 |
| Aug 27, 2026 | $31.51 | $31.51 | $31.51 | $31.51 | +$0.74 | +2.41% | 24 | $31.34 | $31.51 $31.51 |
| Aug 26, 2026 | $30.77 | $30.77 | $30.77 | $30.77 | +$0.21 | +0.70% | 67 | $30.59 | $30.77 $30.77 |
| Aug 25, 2026 | $30.55 | $30.55 | $30.55 | $30.55 | $-0.18 | -0.58% | 79 | $30.62 | $30.55 $30.55 |
| Aug 24, 2026 | $30.76 | $30.76 | $30.73 | $30.73 | $-0.71 | -2.25% | 390 | $30.76 | $30.73 $30.76 |