Aztlan Global Stock Selection DM SMID ETF (AZTD)
NYSEARCA: AZTD · Real-Time Price · USD
26.15
+0.18 (0.69%)
Jun 18, 2025, 4:00 PM - Market closed
AZTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 16, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 1.25% | 9 |
| May 15, 2025 | 25.71 | 25.73 | 25.69 | 25.69 | 25.69 | 0.43% | 1,407 |
| May 14, 2025 | 25.61 | 25.61 | 25.58 | 25.58 | 25.58 | -0.24% | 458 |
| May 13, 2025 | 25.51 | 25.75 | 25.47 | 25.64 | 25.64 | 1.63% | 5,734 |
| May 12, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 1.98% | 220 |
| May 9, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.31% | 1 |
| May 8, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.55% | 21 |
| May 7, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.78% | 1 |
| May 6, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.64% | 4 |
| May 5, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.14% | 33 |
| May 2, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 2.11% | 27 |
| May 1, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.54% | 103 |
| Apr 30, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.67% | 226 |
| Apr 29, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.68% | 1 |
| Apr 28, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.30% | 101 |
| Apr 25, 2025 | 23.72 | 23.82 | 23.72 | 23.82 | 23.82 | 0.67% | 233 |
| Apr 24, 2025 | 23.61 | 23.66 | 23.61 | 23.66 | 23.66 | 1.41% | 432 |
| Apr 23, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.52% | 381 |
| Apr 22, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 1.96% | 554 |
| Apr 21, 2025 | 22.88 | 22.88 | 22.72 | 22.76 | 22.76 | -1.28% | 5,030 |
| Apr 17, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.96% | 192 |
| Apr 16, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.95% | 304 |
| Apr 15, 2025 | 23.16 | 23.16 | 23.06 | 23.06 | 23.06 | 0.51% | 44,249 |
| Apr 14, 2025 | 22.96 | 22.96 | 22.94 | 22.94 | 22.94 | 1.34% | 102 |
| Apr 11, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 2.37% | 1 |
| Apr 10, 2025 | 22.04 | 22.35 | 22.04 | 22.12 | 22.12 | -2.20% | 227 |
| Apr 9, 2025 | 20.90 | 22.61 | 20.90 | 22.61 | 22.61 | 9.45% | 658 |
| Apr 8, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -1.12% | 35 |