Tidal ETF Trust (NRSH) Historical Stock Data

22.91 ↓0.23 (-1.01%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, NRSH is down -0.08% a day on average. There have been 21 days where Tidal ETF Trust closed green and 9 days where NRSH closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-04	22.91	22.91	↑$0.00 (0.00%)	22.91	22.91	76
2024-12-03	23.14	23.14	↑$0.00 (0.00%)	23.14	23.14	108
2024-12-02	23.51	23.51	↑$0.00 (0.00%)	23.51	23.51	78
2024-11-29	23.65	23.59	↓$0.06 (-0.25%)	23.59	23.65	176
2024-11-27	23.42	23.42	↑$0.00 (0.00%)	23.42	23.42	225
2024-11-26	23.59	23.59	↑$0.00 (0.00%)	23.59	23.59	6
2024-11-25	23.69	23.66	↓$0.03 (-0.15%)	23.66	23.69	325
2024-11-22	23.36	23.33	↓$0.03 (-0.14%)	23.33	23.36	162
2024-11-21	23.22	23.14	↓$0.08 (-0.34%)	23.14	23.22	129
2024-11-20	22.89	22.89	↑$0.00 (0.00%)	22.89	22.89	45
2024-11-19	22.92	22.92	↑$0.00 (0.00%)	22.92	22.92	16
2024-11-18	22.99	22.99	↑$0.00 (0.00%)	22.99	22.99	89
2024-11-15	23.08	23.08	↑$0.00 (0.00%)	23.08	23.08	29
2024-11-14	23.42	23.42	↑$0.00 (0.00%)	23.42	23.42	16
2024-11-13	23.64	23.64	↑$0.00 (0.00%)	23.64	23.64	14
2024-11-12	23.58	23.58	↑$0.00 (0.00%)	23.58	23.58	74
2024-11-11	23.95	23.84	↓$0.11 (-0.46%)	23.84	23.95	104
2024-11-08	23.63	23.62	↓$0.01 (-0.06%)	23.60	23.63	4.31K
2024-11-07	23.55	23.55	↑$0.00 (0.00%)	23.55	23.55	17
2024-11-06	23.90	23.90	↑$0.00 (0.00%)	23.90	23.90	82
2024-11-05	22.42	22.60	↑$0.18 (0.82%)	22.42	22.60	107
2024-11-04	22.22	22.22	↑$0.00 (0.00%)	22.22	22.22	30
2024-11-01	22.04	22.04	↑$0.00 (0.00%)	22.04	22.04	1
2024-10-31	22.37	22.20	↓$0.17 (-0.78%)	22.20	22.37	104
2024-10-30	22.26	22.26	↑$0.00 (0.00%)	22.26	22.26	2
2024-10-29	22.46	22.27	↓$0.19 (-0.85%)	22.27	22.46	102
2024-10-28	22.41	22.35	↓$0.06 (-0.26%)	22.35	22.41	127
2024-10-25	22.20	22.20	↑$0.00 (0.00%)	22.20	22.20	20
2024-10-23	22.22	22.22	↑$0.00 (0.00%)	22.22	22.22	12
2024-10-22	22.41	22.41	↑$0.00 (0.00%)	22.41	22.41	4