Aztlan Global Stock Selection DM SMID ETF (AZTD)
NYSEARCA: AZTD · Real-Time Price · USD
27.80
0.00 (0.00%)
Oct 15, 2025, 4:00 PM EDT - Market open
AZTD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 15, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.12% | 5 |
Oct 14, 2025 | 27.81 | 27.81 | 27.77 | 27.77 | 27.77 | 0.64% | 136 |
Oct 13, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 1.22% | 225 |
Oct 10, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -2.40% | 40 |
Oct 9, 2025 | 28.11 | 28.11 | 27.85 | 27.93 | 27.93 | -0.65% | 401 |
Oct 8, 2025 | 28.08 | 28.11 | 28.08 | 28.11 | 28.11 | 0.57% | 249 |
Oct 7, 2025 | 28.33 | 28.33 | 27.90 | 27.95 | 27.95 | -1.36% | 1,281 |
Oct 6, 2025 | 27.41 | 28.59 | 27.41 | 28.34 | 28.34 | -0.33% | 961 |
Oct 3, 2025 | 28.45 | 28.55 | 28.43 | 28.43 | 28.43 | 0.16% | 801 |
Oct 2, 2025 | 28.30 | 28.38 | 28.30 | 28.38 | 28.38 | 0.49% | 825 |
Oct 1, 2025 | 28.33 | 28.33 | 28.25 | 28.25 | 28.25 | -0.36% | 185 |
Sep 30, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.08% | 275 |
Sep 29, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -0.14% | 113 |
Sep 26, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 0.62% | 286 |
Sep 25, 2025 | 28.45 | 28.45 | 28.19 | 28.19 | 28.19 | -1.47% | 251 |
Sep 24, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -0.95% | 86 |
Sep 23, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.33% | 12 |
Sep 22, 2025 | 28.94 | 28.98 | 28.94 | 28.98 | 28.98 | 0.09% | 384 |
Sep 19, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.51% | 109 |
Sep 18, 2025 | 28.95 | 29.16 | 28.95 | 29.10 | 29.10 | 1.35% | 12,830 |
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 |