Skip to main content
Aztlan Global Stock Selection DM SMID ETF (AZTD)
NYSEARCA: AZTD · Real-Time Price · USD
24.41
+0.31 (1.30%)
Nov 21, 2024, 11:06 AM EST - Market open

AZTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202424.1024.1024.1024.1024.10-0.51%3
Nov 19, 202424.2224.2224.2224.2224.221.29%4
Nov 18, 202423.9123.9123.9123.9123.910.97%1
Nov 15, 202423.6823.6823.6823.6823.68-0.38%3
Nov 14, 202423.7723.7723.7723.7723.77-1.04%3
Nov 13, 202424.0224.0224.0224.0224.02-0.53%1
Nov 12, 202424.1524.1524.1524.1524.15-0.99%1
Nov 11, 202424.3924.3924.3924.3924.391.05%101
Nov 8, 202424.1424.1424.1424.1424.140.74%4
Nov 7, 202423.9623.9623.9623.9623.96-0.77%23
Nov 6, 202424.0224.1524.0224.1524.151.01%257
Nov 5, 202423.7723.9123.7723.9123.911.94%367
Nov 4, 202423.4523.4523.4523.4523.45-0.05%3
Nov 1, 202423.4723.4723.4723.4723.470.56%2
Oct 31, 202423.4323.4323.3423.3423.34-0.29%116
Oct 30, 202423.4023.4023.4023.4023.40-1.37%1
Oct 29, 202423.5923.8123.5923.7323.730.11%496
Oct 28, 202423.7523.7523.7023.7023.701.09%103
Oct 25, 202423.4523.4523.4523.4523.450.24%5
Oct 24, 202423.3923.3923.3923.3923.390.69%1
Oct 23, 202423.2323.2323.2323.2323.23-1.46%1
Oct 22, 202423.5823.5823.5723.5723.57-1.33%102
Oct 21, 202423.8923.8923.8923.8923.89-1.77%2
Oct 18, 202424.3224.3224.3224.3224.32-0.18%3
Oct 17, 202424.3724.3724.3724.3724.37-0.19%1
Oct 16, 202424.4124.4124.4124.4124.410.99%1
Oct 15, 202424.2224.2224.1724.1724.17-0.30%831
Oct 14, 202424.2424.2424.2424.2424.24-0.11%1
Oct 11, 202424.2724.2724.2724.2724.270.34%1
Oct 10, 202424.1924.1924.1924.1924.19-0.56%19
Oct 9, 202424.3324.3324.3324.3324.330.27%56
Oct 8, 202424.2624.2624.2624.2624.260.52%23
Oct 7, 202424.2024.2024.1424.1424.14-0.70%103
Oct 4, 202424.1424.3124.1424.3124.311.20%116
Oct 3, 202424.0224.0224.0224.0224.02-0.67%8
Oct 2, 202424.1824.1824.1824.1824.18-1.12%2
Oct 1, 202424.4024.4524.4024.4524.45-0.91%191
Sep 30, 202424.6524.7824.6524.6824.680.01%2,921
Sep 27, 202424.7624.7624.6824.6824.68-0.47%102
Sep 26, 202424.8024.8024.7924.7924.792.10%148
Sep 25, 202424.2925.1624.2824.2824.28-0.89%42,401
Sep 24, 202424.5224.5224.5024.5024.500.07%101
Sep 23, 202424.4824.4824.4824.4824.480.75%150
Sep 20, 202424.3024.3024.3024.3024.30-0.39%1
Sep 19, 202424.3624.4024.3624.4024.402.01%163
Sep 18, 202424.0424.1123.9223.9223.92-0.02%715
Sep 17, 202423.9223.9323.8623.9223.920.30%5,949
Sep 16, 202423.6623.8523.6623.8523.851.03%1,002
Sep 13, 202423.5023.6123.5023.6123.611.34%406
Sep 12, 202423.2423.2923.2423.2923.291.18%107
Sep 11, 202423.0223.0223.0223.0223.020.86%1
Sep 10, 202422.8322.8322.8322.8322.83-0.38%2
Sep 9, 202422.9222.9222.9122.9122.911.62%100
Sep 6, 202422.5522.5522.5522.5522.55-2.11%5
Sep 5, 202423.0123.0823.0123.0323.030.60%627
Sep 4, 202422.9022.9022.9022.9022.90-2.45%15
Sep 3, 202423.4723.4723.4723.4723.47-15
Aug 30, 202423.4523.4723.4523.4723.471.00%100
Aug 29, 202423.4623.4623.2423.2423.240.05%120
Aug 28, 202423.2323.2323.2323.2323.23-0.28%6,714
Aug 27, 202423.2823.2923.2223.2923.290.37%6,714
Aug 26, 202423.1823.2123.1823.2123.21-0.51%129
Aug 23, 202423.3723.3723.3323.3323.333.03%100
Aug 22, 202422.8722.8722.6422.6422.64-0.43%100
Aug 21, 202422.6722.7422.6722.7422.740.96%100
Aug 20, 202422.5222.5222.5222.5222.52-0.40%5
Aug 19, 202422.5722.6222.5722.6222.621.73%131
Aug 16, 202422.1922.2322.1922.2322.231.33%154
Aug 15, 202422.0922.0921.9421.9421.942.00%111
Aug 14, 202421.4721.5121.4721.5121.510.90%100
Aug 13, 202421.2421.3221.2421.3221.322.66%100
Aug 12, 202420.8120.8120.7720.7720.77-0.13%152
Aug 9, 202420.7920.7920.6920.7920.790.99%201
Aug 8, 202420.5920.5920.5920.5920.592.23%17
Aug 7, 202420.4720.4720.1420.1420.14-0.48%104
Aug 6, 202420.1520.3520.1520.2420.240.59%2,375
Aug 5, 202420.1820.1920.1220.1220.12-3.54%1,819
Aug 2, 202421.0421.0420.7420.8620.86-3.06%18,773
Aug 1, 202421.5221.5221.5221.5221.52-2.83%20
Jul 31, 202422.2122.2122.1422.1422.141.13%553
Jul 30, 202421.8821.9021.8821.9021.900.07%101
Jul 29, 202422.0122.0121.8821.8821.880.75%107
Jul 26, 202421.7421.7421.7121.7221.720.34%3,477
Jul 25, 202421.5221.7021.5221.6421.64-0.27%3,612
Jul 24, 202421.8221.8221.7021.7021.70-2.10%4,089
Jul 23, 202422.2222.2222.1122.1722.17-0.40%7,358
Jul 22, 202422.1222.2622.1022.2622.260.63%2,188
Jul 19, 202422.1222.1222.1222.1222.12-0.66%2,326
Jul 18, 202422.5822.5822.1922.2622.26-0.85%2,326
Jul 17, 202422.5422.5422.4122.4522.45-0.67%537
Jul 16, 202422.4222.6122.3422.6122.612.09%1,735
Jul 15, 202422.2322.2322.1322.1422.140.34%1,225
Jul 12, 202422.1322.1322.0722.0722.070.82%2,496
Jul 11, 202421.7621.9321.7621.8921.890.92%22,059
Jul 10, 202421.6921.6921.6521.6921.690.84%5,808
Jul 9, 202421.5721.5921.0121.5121.51-0.23%54,940
Jul 8, 202421.6421.6421.5621.5621.56-0.08%562
Jul 5, 202421.5821.5821.5821.5821.580.18%40
Jul 3, 202421.5621.5621.5421.5421.540.42%567
Jul 2, 202421.4521.4521.4521.4521.45-101