Aztlan Global Stock Selection DM SMID ETF (AZTD)
NYSEARCA: AZTD · Real-Time Price · USD
23.33
+0.12 (0.52%)
Apr 23, 2025, 4:00 PM EDT - Market closed
AZTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -1.10% | 1 |
| Apr 4, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -5.43% | 8 |
| Apr 3, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -4.45% | 369 |
| Apr 2, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 1.30% | 593 |
| Apr 1, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0.57% | 344 |
| Mar 31, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -1.08% | 128 |
| Mar 28, 2025 | 23.31 | 23.31 | 23.20 | 23.20 | 23.20 | -1.74% | 2,016 |
| Mar 27, 2025 | 23.57 | 23.61 | 23.57 | 23.61 | 23.61 | -0.37% | 2,376 |
| Mar 26, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.68% | 1 |
| Mar 25, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.07% | 2 |
| Mar 24, 2025 | 23.96 | 24.12 | 23.96 | 24.12 | 24.12 | 2.26% | 211 |
| Mar 21, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.67% | 4 |
| Mar 20, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.78% | 6 |
| Mar 19, 2025 | 23.92 | 23.98 | 23.89 | 23.93 | 23.93 | 1.60% | 5,561 |
| Mar 18, 2025 | 23.49 | 23.56 | 23.49 | 23.56 | 23.56 | -0.06% | 101 |
| Mar 17, 2025 | 23.42 | 23.57 | 23.42 | 23.57 | 23.57 | 1.09% | 101 |
| Mar 14, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 2.20% | 5 |
| Mar 13, 2025 | 22.73 | 22.81 | 22.73 | 22.81 | 22.81 | -1.20% | 112 |
| Mar 12, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.44% | 5 |
| Mar 11, 2025 | 22.79 | 22.99 | 22.79 | 22.99 | 22.99 | -0.42% | 101 |
| Mar 10, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -2.59% | 10 |
| Mar 7, 2025 | 23.33 | 23.70 | 23.33 | 23.70 | 23.70 | 1.11% | 405 |
| Mar 6, 2025 | 23.71 | 23.71 | 23.44 | 23.44 | 23.44 | -1.16% | 103 |
| Mar 5, 2025 | 23.41 | 23.71 | 23.41 | 23.71 | 23.71 | 2.98% | 614 |
| Mar 4, 2025 | 22.67 | 23.02 | 22.65 | 23.02 | 23.02 | -0.75% | 40,305 |
| Mar 3, 2025 | 23.51 | 23.55 | 23.20 | 23.20 | 23.20 | -0.84% | 40,001 |
| Feb 28, 2025 | 23.17 | 23.40 | 23.17 | 23.40 | 23.40 | 0.29% | 102 |
| Feb 27, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -1.24% | 1 |
| Feb 26, 2025 | 23.59 | 23.62 | 23.59 | 23.62 | 23.62 | -0.05% | 153 |
| Feb 25, 2025 | 23.47 | 23.63 | 23.47 | 23.63 | 23.63 | -0.07% | 103 |
| Feb 24, 2025 | 23.56 | 23.74 | 23.56 | 23.65 | 23.65 | -0.28% | 7,998 |
| Feb 21, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -1.70% | 28 |
| Feb 20, 2025 | 24.23 | 24.23 | 24.13 | 24.13 | 24.13 | -0.59% | 194 |
| Feb 19, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.64% | 10 |
| Feb 18, 2025 | 24.42 | 24.43 | 24.42 | 24.43 | 24.43 | -0.05% | 122 |
| Feb 14, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.26% | 1 |
| Feb 13, 2025 | 24.38 | 24.50 | 24.38 | 24.50 | 24.50 | 0.99% | 101 |
| Feb 12, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.57% | 47 |
| Feb 11, 2025 | 24.37 | 24.40 | 24.37 | 24.40 | 24.40 | -0.22% | 224 |