Aztlan Global Stock Selection DM SMID ETF (AZTD)
NYSEARCA: AZTD · Real-Time Price · USD
27.94
+0.03 (0.11%)
Jul 30, 2025, 10:17 AM - Market open
AZTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 27.91 | 27.95 | 27.91 | 27.94 | - | 0.11% | 6,855 |
| 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 |
| Jul 8, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.42% | 52 |
| Jul 7, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -0.94% | 28 |
| Jul 3, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.74% | 11 |
| Jul 2, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.30% | 39 |
| Jul 1, 2025 | 27.17 | 27.17 | 27.11 | 27.11 | 27.11 | -0.29% | 105 |
| Jun 30, 2025 | 27.09 | 27.19 | 27.09 | 27.19 | 27.19 | 0.52% | 101 |
| Jun 27, 2025 | 27.11 | 27.11 | 27.05 | 27.05 | 27.05 | 0.93% | 193 |
| Jun 26, 2025 | 26.78 | 26.80 | 26.73 | 26.80 | 26.80 | 1.41% | 32,759 |
| Jun 25, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.97% | 36 |
| Jun 24, 2025 | 26.68 | 26.69 | 26.68 | 26.69 | 26.69 | 1.59% | 101 |
| Jun 23, 2025 | 25.86 | 26.27 | 25.86 | 26.27 | 26.27 | 0.64% | 735 |
| Jun 20, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.18% | 61 |
| Jun 18, 2025 | 26.26 | 26.26 | 26.15 | 26.15 | 26.15 | 0.69% | 336 |
| Jun 17, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.64% | 43 |
| Jun 16, 2025 | 26.27 | 26.27 | 26.14 | 26.14 | 26.14 | 0.97% | 130 |
| Jun 13, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -1.64% | 12 |
| Jun 12, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.49% | 4 |
| Jun 11, 2025 | 26.32 | 26.32 | 26.19 | 26.19 | 26.19 | 0.09% | 114 |
| Jun 10, 2025 | 26.18 | 26.21 | 26.17 | 26.17 | 26.17 | -0.32% | 201 |
| Jun 9, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.25% | 3 |
| Jun 6, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.50% | 1 |
| Jun 5, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.49% | 1 |
| Jun 4, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.04% | 3 |
| Jun 3, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.18% | 28 |
| Jun 2, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.81% | 8 |
| May 30, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.11% | 5 |
| May 29, 2025 | 25.74 | 25.82 | 25.74 | 25.82 | 25.82 | -0.23% | 1,146 |
| May 28, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -1.27% | 1 |
| May 27, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 1.56% | 1 |
| May 23, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.01% | 5 |
| May 22, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.27% | 9 |
| May 21, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -1.32% | 49 |
| May 20, 2025 | 26.25 | 26.25 | 26.22 | 26.22 | 26.22 | 0.17% | 3,989 |
| May 19, 2025 | 26.05 | 26.19 | 26.05 | 26.18 | 26.18 | 0.63% | 5,980 |