Aztlan Global Stock Selection DM SMID ETF (AZTD)
NYSEARCA: AZTD · Real-Time Price · USD
23.38
+0.30 (1.30%)
Apr 2, 2025, 4:00 PM EDT - Market closed

AZTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202523.3823.3823.3823.3823.381.30%593
Apr 1, 202523.0823.0823.0823.0823.080.57%344
Mar 31, 202522.9522.9522.9522.9522.95-1.08%128
Mar 28, 202523.3123.3123.2023.2023.20-1.74%2,016
Mar 27, 202523.5723.6123.5723.6123.61-0.37%2,376
Mar 26, 202523.7023.7023.7023.7023.70-1.68%1
Mar 25, 202524.1024.1024.1024.1024.10-0.07%2
Mar 24, 202523.9624.1223.9624.1224.122.26%211
Mar 21, 202523.5923.5923.5923.5923.59-0.67%4
Mar 20, 202523.7523.7523.7523.7523.75-0.78%6
Mar 19, 202523.9223.9823.8923.9323.931.60%5,561
Mar 18, 202523.4923.5623.4923.5623.56-0.06%101
Mar 17, 202523.4223.5723.4223.5723.571.09%101
Mar 14, 202523.3223.3223.3223.3223.322.20%5
Mar 13, 202522.7322.8122.7322.8122.81-1.20%112
Mar 12, 202523.0923.0923.0923.0923.090.44%5
Mar 11, 202522.7922.9922.7922.9922.99-0.42%101
Mar 10, 202523.0823.0823.0823.0823.08-2.59%10
Mar 7, 202523.3323.7023.3323.7023.701.11%405
Mar 6, 202523.7123.7123.4423.4423.44-1.16%103
Mar 5, 202523.4123.7123.4123.7123.712.98%614
Mar 4, 202522.6723.0222.6523.0223.02-0.75%40,305
Mar 3, 202523.5123.5523.2023.2023.20-0.84%40,001
Feb 28, 202523.1723.4023.1723.4023.400.29%102
Feb 27, 202523.3323.3323.3323.3323.33-1.24%1
Feb 26, 202523.5923.6223.5923.6223.62-0.05%153
Feb 25, 202523.4723.6323.4723.6323.63-0.07%103
Feb 24, 202523.5623.7423.5623.6523.65-0.28%7,998
Feb 21, 202523.7223.7223.7223.7223.72-1.70%28
Feb 20, 202524.2324.2324.1324.1324.13-0.59%194
Feb 19, 202524.2724.2724.2724.2724.27-0.64%10
Feb 18, 202524.4224.4324.4224.4324.43-0.05%122
Feb 14, 202524.4424.4424.4424.4424.44-0.26%1
Feb 13, 202524.3824.5024.3824.5024.500.99%101
Feb 12, 202524.2624.2624.2624.2624.26-0.57%47
Feb 11, 202524.3724.4024.3724.4024.40-0.22%224
Feb 10, 202524.4624.4624.4624.4624.460.62%33
Feb 7, 202524.3124.3124.3124.3124.310.14%5
Feb 6, 202524.2724.2724.2724.2724.27-0.04%4
Feb 5, 202524.2824.2824.2824.2824.281.60%2
Feb 4, 202523.9423.9623.9023.9023.901.10%783
Feb 3, 202523.6423.6423.6423.6423.64-1.12%5
Jan 31, 202524.1524.1523.9123.9123.91-0.73%111
Jan 30, 202524.0924.0924.0924.0924.091.59%7
Jan 29, 202523.6323.7123.6323.7123.710.59%105
Jan 28, 202523.4523.5723.4523.5723.570.50%107
Jan 27, 202523.4923.4923.4523.4523.45-2.69%108
Jan 24, 202524.1524.2224.1024.1024.10-0.23%202
Jan 23, 202524.0724.1624.0724.1624.160.08%103
Jan 22, 202524.1624.1624.1424.1424.140.58%101