Aztlan Global Stock Selection DM SMID ETF (AZTD)
NYSEARCA: AZTD · Real-Time Price · USD
27.33
+0.31 (1.13%)
At close: Nov 7, 2025, 4:00 PM EST
27.33
0.00 (0.00%)
After-hours: Nov 7, 2025, 8:00 PM EST
AZTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 27.35 | 27.35 | 27.33 | 27.33 | 27.33 | 1.14% | 110 |
| Nov 6, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -2.29% | 4 |
| Nov 5, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 0.97% | 7 |
| Nov 4, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.37% | 6 |
| Nov 3, 2025 | 28.00 | 28.00 | 27.78 | 27.78 | 27.78 | -0.44% | 413 |
| Oct 31, 2025 | 27.87 | 27.90 | 27.87 | 27.90 | 27.90 | -0.23% | 368 |
| Oct 30, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -1.32% | 70 |
| Oct 29, 2025 | 28.33 | 28.34 | 28.33 | 28.34 | 28.34 | -0.44% | 341 |
| Oct 28, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -0.61% | 42 |
| Oct 27, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0.90% | 137 |
| Oct 24, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 1.28% | 9 |
| Oct 23, 2025 | 27.90 | 28.02 | 27.90 | 28.02 | 28.02 | 1.78% | 109 |
| Oct 22, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -1.13% | 71 |
| Oct 21, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -0.07% | 8 |
| Oct 20, 2025 | 27.59 | 27.87 | 27.59 | 27.87 | 27.87 | 0.99% | 1,852 |
| Oct 17, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -0.42% | 26 |
| Oct 16, 2025 | 27.69 | 27.71 | 27.67 | 27.71 | 27.71 | -0.31% | 404 |
| 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 |