Yahoo

Mail

UK markets open in 44 minutes

NIKKEI 225
38,944.55
+558.82(+1.46%)
HANG SENG
19,407.90
+334.19(+1.75%)
CRUDE OIL
78.96
+0.33(+0.42%)
GOLD FUTURES
2,393.80
-1.10(-0.05%)
DOW
39,908.00
+349.89(+0.88%)
Bitcoin GBP
51,873.51
+3,042.71(+6.23%)

Money

How to claim expenses at work without breaking the rules

Knowing more about tax rules can save you money

Aztlan North America Nearshoring Stock Selection ETF (NRSH)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

20.78

+0.05

(+0.24%)

At close: 04:00PM EDT

Time period:

16 May 2023 - 16 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

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

Loading more data...

NIKKEI 22538,944.55+558.82(+1.46%)

HANG SENG19,407.90+334.19(+1.75%)

CRUDE OIL78.96+0.33(+0.42%)

GOLD FUTURES2,393.80-1.10(-0.05%)

DOW39,908.00+349.89(+0.88%)

Bitcoin GBP51,873.51+3,042.71(+6.23%)

How to claim expenses at work without breaking the rules

Aztlan North America Nearshoring Stock Selection ETF (NRSH)

NIKKEI 225
38,944.55
+558.82(+1.46%)

HANG SENG
19,407.90
+334.19(+1.75%)

CRUDE OIL
78.96
+0.33(+0.42%)

GOLD FUTURES
2,393.80
-1.10(-0.05%)

DOW
39,908.00
+349.89(+0.88%)

Bitcoin GBP
51,873.51
+3,042.71(+6.23%)