Tidal ETF Trust (NRSH) Historical Stock Data
23.14 ↑0.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 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 |
| 2024-10-21 | 22.45 | 22.45 | ↑$0.00 (0.00%) | 22.45 | 22.45 | 1 |
Create an account or log in to view more rows.
$NRSH Looking for this cup to breakout.
$NRSH what V recovery or fake pump
$NRSH very normal lol sike
$NRSH Moon soon
$NRSH Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$NRSH more shorts the better idc
$NRSH holding unfortunately lol
$NRSH God dammit
$NRSH Any red I see I shall buy