STOCKS TRADE MIXED WITH U.S. INFLATION DATA IN FOCUS

Apple stock rises on potential OpenAI deal; shares help lift Nasdaq

Aztlan North America Nearshoring Stock Selection ETF (NRSH)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

20.91

+0.07

(+0.31%)

As of 11:06AM EDT. Market open.

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 13, 2024	20.91	20.91	20.91	20.91	20.91	130
May 10, 2024	20.74	20.84	20.74	20.84	20.84	200
May 09, 2024	20.54	20.78	20.54	20.78	20.78	400
May 08, 2024	20.76	20.84	20.76	20.84	20.84	500
May 07, 2024	20.83	20.83	20.71	20.71	20.71	400
May 06, 2024	20.72	20.72	20.72	20.72	20.72	100
May 03, 2024	20.71	20.73	20.71	20.73	20.73	100
May 02, 2024	20.47	20.47	20.47	20.47	20.47	100
May 01, 2024	20.27	20.27	20.04	20.04	20.04	100
Apr 30, 2024	20.05	20.05	20.05	20.05	20.05	100
Apr 29, 2024	20.50	20.50	20.50	20.50	20.50	100
Apr 26, 2024	20.65	20.65	20.50	20.50	20.50	200
Apr 25, 2024	20.59	20.59	20.59	20.59	20.59	200
Apr 24, 2024	20.30	20.30	20.30	20.30	20.30	100
Apr 23, 2024	20.59	20.70	20.59	20.70	20.70	2,000
Apr 22, 2024	20.43	20.43	20.43	20.43	20.43	100
Apr 19, 2024	20.24	20.25	20.20	20.25	20.25	300
Apr 18, 2024	20.01	20.01	19.98	19.98	19.98	700
Apr 17, 2024	20.20	20.20	20.05	20.06	20.06	700
Apr 16, 2024	20.57	20.57	20.57	20.57	20.57	500
Apr 15, 2024	20.73	20.73	20.73	20.73	20.73	100
Apr 12, 2024	21.00	21.00	20.96	20.96	20.96	900
Apr 11, 2024	21.31	21.31	21.31	21.31	21.31	200
Apr 10, 2024	21.41	21.41	21.31	21.31	21.31	600
Apr 09, 2024	21.82	21.82	21.82	21.82	21.82	400
Apr 08, 2024	21.81	21.81	21.74	21.74	21.74	300
Apr 05, 2024	21.55	21.55	21.55	21.55	21.55	100
Apr 04, 2024	21.77	21.77	21.35	21.35	21.35	200
Apr 03, 2024	21.54	21.54	21.42	21.42	21.42	500
Apr 02, 2024	21.44	21.44	21.31	21.31	21.31	300
Apr 01, 2024	21.77	21.77	21.59	21.59	21.59	3,200
Mar 28, 2024	21.99	21.99	21.99	21.99	21.99	200
Mar 27, 2024	21.60	21.71	21.50	21.71	21.71	300
Mar 26, 2024	21.47	21.47	21.33	21.33	21.33	100
Mar 25, 2024	21.35	21.41	21.35	21.41	21.41	2,600
Mar 22, 2024	21.51	21.51	21.44	21.44	21.44	1,000
Mar 21, 2024	21.35	21.57	21.35	21.51	21.51	5,100
Mar 20, 2024	20.90	21.19	20.90	21.19	21.19	400
Mar 19, 2024	20.90	20.90	20.90	20.90	20.90	100
Mar 18, 2024	20.82	20.82	20.82	20.82	20.82	1,200
Mar 15, 2024	21.15	21.15	21.02	21.02	21.02	600
Mar 14, 2024	21.09	21.09	21.09	21.09	21.09	200
Mar 13, 2024	21.41	21.53	21.41	21.45	21.45	800
Mar 12, 2024	21.55	21.55	21.46	21.49	21.49	2,500
Mar 11, 2024	21.33	21.44	21.33	21.44	21.44	2,300
Mar 08, 2024	21.86	21.86	21.42	21.42	21.42	1,300
Mar 07, 2024	21.56	21.63	21.51	21.59	21.59	1,500
Mar 06, 2024	21.50	21.59	21.40	21.40	21.40	3,400
Mar 05, 2024	21.44	21.44	21.24	21.24	21.24	300
Mar 04, 2024	21.43	21.43	21.43	21.43	21.43	100
Mar 01, 2024	21.49	21.51	21.49	21.51	21.51	100
Feb 29, 2024	21.63	21.63	21.58	21.58	21.58	400
Feb 28, 2024	21.40	21.40	21.40	21.40	21.40	100
Feb 27, 2024	21.67	21.69	21.67	21.69	21.69	400
Feb 26, 2024	21.83	21.83	21.66	21.66	21.66	100
Feb 23, 2024	21.78	21.80	21.78	21.80	21.80	200
Feb 22, 2024	21.67	21.71	21.67	21.68	21.68	14,100
Feb 21, 2024	21.53	21.53	21.45	21.45	21.45	500
Feb 20, 2024	21.39	21.39	21.39	21.39	21.39	100
Feb 16, 2024	21.54	21.92	21.54	21.68	21.68	1,200
Feb 15, 2024	21.84	21.93	21.84	21.93	21.93	800
Feb 14, 2024	21.72	21.82	21.72	21.74	21.74	700
Feb 13, 2024	21.49	21.49	21.49	21.49	21.49	500
Feb 12, 2024	22.00	22.00	21.98	21.98	21.98	100
Feb 09, 2024	21.74	21.84	21.74	21.84	21.84	300
Feb 08, 2024	21.80	21.80	21.73	21.73	21.73	3,100
Feb 07, 2024	21.78	21.81	21.74	21.74	21.74	10,100
Feb 06, 2024	21.58	21.58	21.58	21.58	21.58	100
Feb 05, 2024	21.28	21.29	21.20	21.20	21.20	500
Feb 02, 2024	21.37	21.37	21.37	21.37	21.37	100
Feb 01, 2024	21.09	21.20	21.09	21.20	21.20	200
Jan 31, 2024	21.46	21.46	21.21	21.21	21.21	2,400
Jan 30, 2024	21.48	21.49	21.48	21.48	21.48	200
Jan 29, 2024	21.48	21.56	21.48	21.51	21.51	1,300
Jan 26, 2024	21.49	21.49	21.49	21.49	21.49	100
Jan 25, 2024	21.47	21.51	21.47	21.51	21.51	300
Jan 24, 2024	21.63	21.63	21.36	21.36	21.36	100
Jan 23, 2024	21.74	21.74	21.65	21.65	21.65	400
Jan 22, 2024	21.81	21.85	21.75	21.75	21.75	3,300
Jan 19, 2024	21.48	21.48	21.43	21.43	21.43	200
Jan 18, 2024	21.25	21.25	21.19	21.19	21.19	100
Jan 17, 2024	21.02	21.02	21.02	21.02	21.02	100
Jan 16, 2024	21.50	21.53	21.34	21.34	21.34	7,600
Jan 12, 2024	21.55	21.59	21.55	21.56	21.56	1,500
Jan 11, 2024	21.36	21.52	21.36	21.51	21.51	600
Jan 10, 2024	21.54	21.57	21.53	21.57	21.57	1,100
Jan 09, 2024	21.67	21.67	21.56	21.56	21.56	2,400
Jan 08, 2024	21.69	21.84	21.60	21.83	21.83	3,900
Jan 05, 2024	21.68	21.68	21.68	21.68	21.68	100
Jan 04, 2024	21.71	21.71	21.71	21.71	21.71	100
Jan 03, 2024	21.75	21.75	21.70	21.72	21.72	1,100
Jan 02, 2024	22.00	22.00	21.92	21.95	21.95	200
Dec 29, 2023	22.06	22.06	22.06	22.06	22.06	100
Dec 28, 2023	22.19	22.19	22.19	22.19	22.19	100
Dec 27, 2023	22.21	22.21	22.21	22.21	22.21	100
Dec 26, 2023	22.15	22.18	22.15	22.18	22.18	800
Dec 22, 2023	22.10	22.11	22.10	22.11	22.11	600
Dec 21, 2023	21.78	21.81	21.77	21.81	21.81	600
Dec 20, 2023	21.84	21.84	21.45	21.45	21.45	1,000
Dec 19, 2023	21.56	21.72	21.56	21.72	21.72	1,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,249.38-59.55(-0.27%)

S&P 5005,222.23-0.45(-0.01%)

DOW39,458.48-54.36(-0.14%)

CAD/USD0.7317-0.0000(-0.00%)

CRUDE OIL79.17+0.91(+1.16%)

Bitcoin CAD86,128.14+2,246.02(+2.68%)

STOCKS TRADE MIXED WITH U.S. INFLATION DATA IN FOCUS

Aztlan North America Nearshoring Stock Selection ETF (NRSH)

S&P/TSX
22,249.38
-59.55(-0.27%)

S&P 500
5,222.23
-0.45(-0.01%)

DOW
39,458.48
-54.36(-0.14%)

CAD/USD
0.7317
-0.0000(-0.00%)

CRUDE OIL
79.17
+0.91(+1.16%)

Bitcoin CAD
86,128.14
+2,246.02(+2.68%)