Aztlan Global Stock Selection DM SMID ETF (AZTD)
NYSEARCA: AZTD · Real-Time Price · USD
28.71
-0.17 (-0.58%)
At close: Sep 17, 2025, 4:00 PM EDT
28.71
0.00 (0.00%)
After-hours: Sep 17, 2025, 8:00 PM EDT
AZTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 28.89 | 28.89 | 28.71 | 28.71 | 28.71 | -0.57% | 638 |
| Sep 16, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.39% | 6 |
| Sep 15, 2025 | 28.95 | 28.99 | 28.95 | 28.99 | 28.99 | 1.06% | 1,365 |
| Sep 12, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -1.13% | 300 |
| Sep 11, 2025 | 28.91 | 29.02 | 28.89 | 29.02 | 29.02 | 1.39% | 3,330 |
| Sep 10, 2025 | 28.77 | 28.77 | 28.62 | 28.62 | 28.62 | - | 142 |
| Sep 9, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -0.60% | 4 |
| Sep 8, 2025 | 28.80 | 28.80 | 28.79 | 28.79 | 28.79 | 0.88% | 187 |
| Sep 5, 2025 | 28.79 | 28.79 | 28.54 | 28.54 | 28.54 | 0.52% | 106 |
| Sep 4, 2025 | 28.21 | 28.39 | 28.21 | 28.39 | 28.39 | 0.95% | 464 |
| Sep 3, 2025 | 28.14 | 28.14 | 28.13 | 28.13 | 28.13 | 0.13% | 257 |
| Sep 2, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -1.12% | 35 |
| Aug 29, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | -1.01% | 35 |
| Aug 28, 2025 | 28.58 | 28.71 | 28.58 | 28.70 | 28.70 | 0.49% | 427 |
| Aug 27, 2025 | 28.50 | 28.56 | 28.50 | 28.56 | 28.56 | 0.16% | 120 |
| Aug 26, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 0.27% | 3 |
| Aug 25, 2025 | 28.58 | 28.59 | 28.43 | 28.43 | 28.43 | -1.04% | 1,769 |
| Aug 22, 2025 | 28.76 | 28.76 | 28.73 | 28.73 | 28.73 | 2.44% | 109 |
| Aug 21, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.07% | 1 |
| Aug 20, 2025 | 28.00 | 28.07 | 28.00 | 28.07 | 28.07 | -0.05% | 117 |
| Aug 19, 2025 | 28.09 | 28.11 | 28.08 | 28.08 | 28.08 | -0.05% | 8,101 |
| Aug 18, 2025 | 28.09 | 28.10 | 28.09 | 28.10 | 28.10 | 0.28% | 794 |
| Aug 15, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -0.88% | 4 |
| Aug 14, 2025 | 28.20 | 28.27 | 28.20 | 28.27 | 28.27 | -0.49% | 1,166 |
| Aug 13, 2025 | 28.30 | 28.41 | 28.30 | 28.41 | 28.41 | 0.45% | 110 |
| Aug 12, 2025 | 28.17 | 28.28 | 28.17 | 28.28 | 28.28 | 2.22% | 105 |
| Aug 11, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -0.44% | 54 |
| Aug 8, 2025 | 27.82 | 27.82 | 27.79 | 27.79 | 27.79 | 0.45% | 123 |
| Aug 7, 2025 | 27.92 | 27.92 | 27.66 | 27.66 | 27.66 | -0.10% | 397 |
| Aug 6, 2025 | 27.75 | 27.75 | 27.69 | 27.69 | 27.69 | - | 112 |
| Aug 5, 2025 | 28.57 | 28.57 | 27.69 | 27.69 | 27.69 | -0.12% | 222 |
| Aug 4, 2025 | 27.62 | 27.72 | 27.62 | 27.72 | 27.72 | 1.87% | 110 |
| Aug 1, 2025 | 27.18 | 27.21 | 27.17 | 27.21 | 27.21 | -0.63% | 1,967 |
| Jul 31, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -1.51% | 1 |
| Jul 30, 2025 | 27.94 | 27.94 | 27.80 | 27.80 | 27.80 | -0.39% | 6,902 |
| Jul 29, 2025 | 27.97 | 27.98 | 27.86 | 27.91 | 27.91 | 0.41% | 22,470 |
| Jul 28, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.25% | 26 |
| Jul 25, 2025 | 28.17 | 28.17 | 28.15 | 28.15 | 28.15 | 0.83% | 107 |
| Jul 24, 2025 | 28.16 | 28.16 | 27.92 | 27.92 | 27.92 | -0.70% | 285 |
| Jul 23, 2025 | 27.93 | 28.11 | 27.93 | 28.11 | 28.11 | 1.96% | 614 |
| Jul 22, 2025 | 27.33 | 27.57 | 27.33 | 27.57 | 27.57 | 1.99% | 1,203 |
| Jul 21, 2025 | 27.19 | 27.22 | 27.04 | 27.04 | 27.04 | 0.31% | 280 |
| Jul 18, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.30% | 1 |
| Jul 17, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.76% | 7 |
| Jul 16, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.73% | 1 |
| Jul 15, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -1.19% | 51 |
| Jul 14, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.39% | 22 |
| Jul 11, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -1.39% | 604 |
| Jul 10, 2025 | 27.30 | 27.30 | 27.23 | 27.23 | 27.23 | -0.22% | 19,593 |
| Jul 9, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 0.73% | 2 |