Aztlan North America Nearshoring Stock Selection ETF (NRSH)

NRSH
🏛️ 美国 →
22.83
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 22.83 22.83 22.83 22.83 0.0M
2025-09-25 22.65 22.76 22.65 22.76 0.0M
2025-09-24 22.92 22.92 22.92 22.92 0.0M
2025-09-23 23.31 23.31 23.31 23.31 0.0M
2025-09-22 23.32 23.57 23.32 23.56 0.0M
2025-09-19 23.25 23.25 23.25 23.25 0.0M
2025-09-18 22.82 23.30 22.82 23.30 0.0M
2025-09-17 22.57 22.57 22.57 22.57 0.0M
2025-09-16 22.57 22.57 22.57 22.57 0.0M
2025-09-15 22.90 22.90 22.78 22.78 0.0M
2025-09-12 22.53 22.53 22.51 22.51 0.0M
2025-09-11 22.49 22.76 22.49 22.64 0.0M
2025-09-10 22.20 22.45 22.20 22.36 0.0M
2025-09-09 21.71 21.71 21.71 21.71 0.0M
2025-09-08 21.74 21.74 21.64 21.64 0.0M
2025-09-05 21.91 21.91 21.44 21.60 0.0M
2025-09-04 21.64 21.67 21.64 21.67 0.0M
2025-09-03 21.33 21.33 21.32 21.32 0.0M
2025-09-02 21.41 21.41 21.41 21.41 0.0M
2025-08-29 22.26 22.26 21.63 21.63 0.0M
2025-08-28 22.17 22.17 22.09 22.09 0.0M
2025-08-27 21.82 21.82 21.82 21.82 0.0M
2025-08-26 21.81 21.84 21.81 21.84 0.3M
2025-08-25 21.54 21.54 21.54 21.54 0.0M
2025-08-22 21.36 21.87 21.36 21.55 0.0M
2025-08-21 21.25 21.25 21.25 21.25 0.0M
2025-08-20 21.14 21.14 21.14 21.14 0.0M
2025-08-19 21.23 21.23 21.23 21.23 0.0M
2025-08-18 21.56 21.69 21.56 21.69 0.0M
2025-08-15 21.38 21.38 21.38 21.38 0.0M
2025-08-14 21.43 21.43 21.43 21.43 0.0M
2025-08-13 21.65 21.76 21.65 21.76 0.0M
2025-08-12 21.30 21.40 21.30 21.40 0.0M
2025-08-11 21.02 21.02 21.02 21.02 0.0M
2025-08-08 21.31 21.31 21.25 21.25 0.0M
2025-08-07 21.61 21.61 21.37 21.37 0.0M
2025-08-06 21.47 21.47 21.47 21.47 0.0M
2025-08-05 21.40 21.40 21.40 21.40 0.0M
2025-08-04 21.21 21.24 21.21 21.24 0.0M
2025-08-01 20.99 20.99 20.78 20.98 0.0M
2025-07-31 21.10 21.10 21.10 21.10 0.0M
2025-07-30 21.47 21.47 21.47 21.47 0.0M
2025-07-29 20.94 21.93 20.94 21.93 0.0M
2025-07-28 21.99 21.99 21.86 21.86 0.0M
2025-07-25 22.12 22.12 22.12 22.12 0.0M
2025-07-24 22.12 22.12 22.06 22.06 0.0M
2025-07-23 22.15 22.24 22.15 22.24 0.0M
2025-07-22 21.97 21.97 21.94 21.94 0.0M
2025-07-21 21.92 21.92 21.75 21.75 0.0M
2025-07-18 21.71 21.71 21.71 21.71 0.0M
2025-07-17 21.85 21.85 21.85 21.85 0.0M
2025-07-16 21.87 21.87 21.87 21.87 0.0M
2025-07-15 21.85 21.85 21.85 21.85 0.0M
2025-07-14 22.16 22.16 22.16 22.16 0.0M
2025-07-11 22.22 22.22 22.22 22.22 0.0M
2025-07-10 22.32 22.32 22.32 22.32 0.0M
2025-07-09 22.10 22.10 22.10 22.10 0.0M
2025-07-08 22.12 22.12 22.12 22.12 0.0M
2025-07-07 21.99 21.99 21.99 21.99 0.0M
2025-07-03 22.31 22.31 22.31 22.31 0.0M
2025-07-02 22.32 22.32 22.32 22.32 0.0M
2025-07-01 22.08 22.08 22.08 22.08 0.0M
2025-06-30 21.73 21.73 21.73 21.73 0.0M
2025-06-27 21.88 21.88 21.72 21.72 0.0M
2025-06-26 21.61 21.62 21.61 21.62 0.0M
2025-06-25 21.44 21.44 21.44 21.44 0.0M
2025-06-24 21.80 21.94 21.77 21.85 0.0M
2025-06-23 21.75 21.75 21.75 21.75 0.0M
2025-06-20 21.53 21.53 21.53 21.53 0.0M
2025-06-18 21.50 21.50 21.50 21.50 0.0M
2025-06-17 21.46 21.46 21.46 21.46 0.0M
2025-06-16 20.69 21.81 20.69 21.76 0.0M
2025-06-13 21.59 21.59 21.59 21.59 0.0M
2025-06-12 21.84 21.84 21.84 21.84 0.0M
2025-06-11 21.84 21.84 21.84 21.84 0.0M
2025-06-10 21.83 21.83 21.83 21.83 0.0M
2025-06-09 22.16 22.16 21.68 21.68 0.0M
2025-06-06 21.59 21.59 21.59 21.59 0.0M
2025-06-05 21.41 21.41 21.41 21.41 0.0M
2025-06-04 21.50 21.50 21.50 21.50 0.0M
2025-06-03 21.58 21.58 21.58 21.58 0.0M
2025-06-02 21.36 21.36 21.36 21.36 0.0M
2025-05-30 21.47 21.47 21.47 21.47 0.0M
2025-05-29 21.09 21.48 21.09 21.48 0.0M
2025-05-28 21.30 21.30 21.30 21.30 0.0M
2025-05-27 21.03 21.37 20.76 21.37 0.0M
2025-05-23 21.05 21.05 21.05 21.05 0.0M
2025-05-22 21.09 21.09 21.09 21.09 0.0M
2025-05-21 21.14 21.14 21.14 21.14 0.0M
2025-05-20 21.54 21.54 21.54 21.54 0.0M
2025-05-19 21.55 21.59 21.55 21.59 0.0M
2025-05-16 21.55 21.55 21.55 21.55 0.0M
2025-05-15 21.36 21.36 21.36 21.36 0.0M
2025-05-14 21.33 21.33 21.30 21.30 0.0M
2025-05-13 21.12 21.28 21.10 21.28 0.0M
2025-05-12 22.49 22.49 21.17 21.17 0.0M
2025-05-09 20.46 20.46 20.46 20.46 0.0M
2025-05-08 20.46 20.46 20.46 20.46 0.0M
2025-05-07 20.16 20.16 20.16 20.16 0.0M
2025-05-06 20.00 20.00 20.00 20.00 0.0M
2025-05-05 20.47 20.47 20.36 20.36 0.0M
2025-05-02 20.54 20.54 20.54 20.54 0.0M
2025-05-01 20.08 20.08 20.08 20.08 0.0M
2025-04-30 19.79 20.04 19.79 20.04 0.0M
2025-04-29 19.79 19.97 19.79 19.88 0.0M
2025-04-28 20.68 20.68 19.74 19.81 0.0M
2025-04-25 19.74 19.74 19.67 19.67 0.0M
2025-04-24 19.78 19.90 19.78 19.90 0.0M
2025-04-23 19.43 19.43 19.43 19.43 0.0M
2025-04-22 19.30 19.30 19.30 19.30 0.0M
2025-04-21 18.94 19.06 18.94 19.06 0.0M
2025-04-17 19.32 19.32 19.32 19.32 0.0M
2025-04-15 19.40 19.40 19.14 19.22 0.0M
2025-04-14 19.44 19.44 19.35 19.35 0.0M
2025-04-11 19.14 19.14 19.14 19.14 0.0M
2025-04-10 18.76 18.77 18.76 18.77 0.0M
2025-04-09 19.42 19.42 19.42 19.42 0.0M
2025-04-08 18.00 18.00 18.00 18.00 0.0M
2025-04-07 18.41 18.53 18.41 18.53 0.0M
2025-04-04 19.04 19.06 18.99 18.99 0.0M
2025-04-03 19.97 19.97 19.64 19.64 0.0M
2025-04-02 20.25 20.34 20.25 20.34 0.0M
2025-04-01 20.07 20.16 20.07 20.16 0.0M
2025-03-31 20.01 20.05 20.01 20.05 0.0M
2025-03-28 20.10 20.10 20.10 20.10 0.0M
2025-03-27 20.52 20.52 20.52 20.52 0.0M
2025-03-26 20.67 20.67 20.57 20.57 0.0M
2025-03-25 20.60 20.60 20.60 20.60 0.0M
2025-03-24 19.89 20.74 19.89 20.68 0.0M
2025-03-21 20.42 20.44 20.39 20.39 0.0M
2025-03-20 20.70 20.70 20.70 20.70 0.0M
2025-03-19 20.90 20.90 20.67 20.76 0.0M
2025-03-18 20.71 20.71 20.70 20.70 0.0M
2025-03-17 20.84 20.88 20.84 20.88 0.0M
2025-03-14 20.59 20.59 20.59 20.59 0.0M
2025-03-13 20.22 20.22 20.22 20.22 0.0M
2025-03-12 20.43 20.46 20.43 20.46 0.0M
2025-03-11 20.30 20.45 20.30 20.45 0.0M
2025-03-10 20.56 20.59 20.56 20.59 0.0M
2025-03-07 20.83 20.96 20.83 20.96 0.0M
2025-03-06 20.88 20.92 20.88 20.92 0.0M
2025-03-05 20.94 21.00 20.94 21.00 0.0M
2025-03-04 20.70 20.92 20.70 20.71 0.0M
2025-03-03 21.28 21.30 21.03 21.03 0.0M
2025-02-28 21.02 21.16 21.02 21.16 0.0M
2025-02-27 21.02 21.02 21.02 21.02 0.0M
2025-02-26 21.06 21.06 21.06 21.06 0.0M
2025-02-25 21.12 21.13 21.12 21.13 0.0M
2025-02-24 20.97 20.97 20.97 20.97 0.0M
2025-02-21 21.06 21.06 21.06 21.06 0.0M
2025-02-20 21.28 21.28 21.28 21.28 0.0M
2025-02-19 21.30 21.30 21.30 21.30 0.0M
2025-02-18 21.41 21.62 21.41 21.62 0.0M
2025-02-14 21.48 21.48 21.48 21.48 0.0M
2025-02-13 21.36 21.36 21.36 21.36 0.0M
2025-02-12 21.34 21.34 21.34 21.34 0.0M
2025-02-11 21.57 21.57 21.57 21.57 0.0M
2025-02-10 21.41 21.41 21.41 21.41 0.0M
2025-02-07 21.27 21.31 21.27 21.31 0.0M
2025-02-06 21.35 21.35 21.35 21.35 0.0M
2025-02-05 21.28 21.28 21.28 21.28 0.0M
2025-02-04 21.40 21.40 21.40 21.40 0.0M
2025-02-03 21.27 21.27 21.17 21.17 0.0M
2025-01-31 21.65 21.65 21.40 21.40 0.0M
2025-01-30 21.74 21.74 21.53 21.64 0.0M
2025-01-29 21.59 21.59 21.44 21.44 0.0M
2025-01-28 21.56 21.56 21.56 21.56 0.0M
2025-01-27 21.59 21.62 21.59 21.62 0.0M
2025-01-24 21.50 21.55 21.48 21.48 0.0M
2025-01-23 21.46 21.46 21.46 21.46 0.0M
2025-01-22 21.21 21.21 21.21 21.21 0.0M
2025-01-21 21.32 21.35 21.32 21.35 0.0M
2025-01-17 20.94 20.94 20.81 20.81 0.0M
2025-01-16 20.78 20.95 20.78 20.95 0.0M
2025-01-15 20.71 20.71 20.71 20.71 0.0M
2025-01-14 20.40 20.53 20.40 20.53 0.0M
2025-01-13 20.00 20.21 20.00 20.21 0.0M
2025-01-10 20.03 20.03 20.02 20.02 0.0M
2025-01-08 20.58 20.58 20.58 20.58 0.0M
2025-01-07 20.62 20.62 20.62 20.62 0.0M
2025-01-06 20.50 20.81 20.50 20.71 0.0M
2025-01-03 20.62 20.62 20.62 20.62 0.0M
2025-01-02 20.46 20.46 20.46 20.46 0.0M