Skip to main content
Aztlan Global Stock Selection DM SMID ETF (AZTD)
NYSEARCA: AZTD · Real-Time Price · USD
23.72
-0.74 (-3.03%)
Feb 20, 2025, 9:52 AM EST - Market closed

AZTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.7223.7223.7223.7223.72-1.70%28
Feb 20, 202524.2324.2324.1324.1324.13-0.59%194
Feb 19, 202524.2724.2724.2724.2724.27-0.64%10
Feb 18, 202524.4224.4324.4224.4324.43-0.05%122
Feb 14, 202524.4424.4424.4424.4424.44-0.26%1
Feb 13, 202524.3824.5024.3824.5024.500.99%101
Feb 12, 202524.2624.2624.2624.2624.26-0.57%47
Feb 11, 202524.3724.4024.3724.4024.40-0.22%224
Feb 10, 202524.4624.4624.4624.4624.460.62%33
Feb 7, 202524.3124.3124.3124.3124.310.14%5
Feb 6, 202524.2724.2724.2724.2724.27-0.04%4
Feb 5, 202524.2824.2824.2824.2824.281.60%2
Feb 4, 202523.9423.9623.9023.9023.901.10%783
Feb 3, 202523.6423.6423.6423.6423.64-1.12%5
Jan 31, 202524.1524.1523.9123.9123.91-0.73%111
Jan 30, 202524.0924.0924.0924.0924.091.59%7
Jan 29, 202523.6323.7123.6323.7123.710.59%105
Jan 28, 202523.4523.5723.4523.5723.570.50%107
Jan 27, 202523.4923.4923.4523.4523.45-2.69%108
Jan 24, 202524.1524.2224.1024.1024.10-0.23%202
Jan 23, 202524.0724.1624.0724.1624.160.08%103
Jan 22, 202524.1624.1624.1424.1424.140.58%101
Jan 21, 202523.9224.0223.9224.0024.002.30%202
Jan 17, 202523.5523.5523.4623.4623.460.35%944
Jan 16, 202523.3623.3823.3623.3823.380.41%103
Jan 15, 202523.1423.2823.1423.2823.281.89%1,952
Jan 14, 202522.8522.8522.8522.8522.851.30%2
Jan 13, 202522.5622.5622.5622.5622.56-0.88%8
Jan 10, 202522.7622.7622.7622.7622.76-1.50%6
Jan 8, 202523.1023.1023.1023.1023.100.17%16
Jan 7, 202523.0623.0623.0623.0623.06-1.25%118
Jan 6, 202523.3623.3623.3623.3623.36-0.15%6
Jan 3, 202523.3923.3923.3923.3923.391.80%4
Jan 2, 202522.9822.9822.9822.9822.980.40%6
Dec 31, 202422.8922.8922.8922.8922.89-0.59%11
Dec 30, 202423.0223.0223.0223.0223.02-0.91%27
Dec 27, 202423.2323.2323.2323.2323.23-0.88%139
Dec 26, 202423.4423.4423.4423.4423.440.81%52
Dec 24, 202423.2523.2523.2523.2523.25-1.24%1
Dec 23, 202423.5423.5423.5423.5423.12-0.30%1
Dec 20, 202423.4723.6923.4723.6123.190.79%894
Dec 19, 202423.4323.4323.4323.4323.01-0.06%35
Dec 18, 202424.2924.2923.4423.4423.02-3.42%835
Dec 17, 202424.2724.2724.2724.2723.84-1.09%5
Dec 16, 202424.5424.5424.5424.5424.100.08%2
Dec 13, 202424.5224.5224.5224.5224.08-37
Dec 12, 202424.7324.7324.5224.5224.08-1.16%306
Dec 11, 202424.8524.8524.8124.8124.361.22%101
Dec 10, 202424.5124.5124.5124.5124.07-1.07%39
Dec 9, 202425.2625.2624.7824.7824.33-1.91%5,576
Dec 6, 202425.3025.3025.2625.2624.800.60%102
Dec 5, 202425.1125.1125.1125.1124.66-0.66%6
Dec 4, 202425.3825.3825.2825.2824.820.20%101
Dec 3, 202425.2325.2325.2325.2324.770.42%1
Dec 2, 202425.1525.1525.1225.1224.670.51%109
Nov 29, 202425.0025.0025.0025.0024.540.96%102
Nov 27, 202424.7724.7724.7624.7624.31-0.07%893
Nov 26, 202424.7824.7824.7824.7824.33-1.01%4
Nov 25, 202425.0525.0525.0325.0324.581.26%101
Nov 22, 202424.7324.7324.7224.7224.271.19%101
Nov 21, 202424.4124.4324.4124.4323.991.37%102
Nov 20, 202424.1024.1024.1024.1023.66-0.51%3
Nov 19, 202424.2224.2224.2224.2223.791.29%4
Nov 18, 202423.9123.9123.9123.9123.480.97%1
Nov 15, 202423.6823.6823.6823.6823.26-0.38%3
Nov 14, 202423.7723.7723.7723.7723.35-1.04%3
Nov 13, 202424.0224.0224.0224.0223.59-0.53%1
Nov 12, 202424.1524.1524.1524.1523.72-0.99%1
Nov 11, 202424.3924.3924.3924.3923.951.05%101
Nov 8, 202424.1424.1424.1424.1423.710.74%4
Nov 7, 202423.9623.9623.9623.9623.53-0.77%23
Nov 6, 202424.0224.1524.0224.1523.711.01%257
Nov 5, 202423.7723.9123.7723.9123.481.94%367
Nov 4, 202423.4523.4523.4523.4523.03-0.05%3
Nov 1, 202423.4723.4723.4723.4723.040.56%2
Oct 31, 202423.4323.4323.3423.3422.91-0.29%116
Oct 30, 202423.4023.4023.4023.4022.98-1.37%1
Oct 29, 202423.5923.8123.5923.7323.300.11%496
Oct 28, 202423.7523.7523.7023.7023.281.09%103
Oct 25, 202423.4523.4523.4523.4523.020.24%5
Oct 24, 202423.3923.3923.3923.3922.970.69%1
Oct 23, 202423.2323.2323.2323.2322.81-1.46%1
Oct 22, 202423.5823.5823.5723.5723.15-1.33%102
Oct 21, 202423.8923.8923.8923.8923.46-1.77%2
Oct 18, 202424.3224.3224.3224.3223.88-0.18%3
Oct 17, 202424.3724.3724.3724.3723.93-0.19%1
Oct 16, 202424.4124.4124.4124.4123.970.99%1
Oct 15, 202424.2224.2224.1724.1723.74-0.30%831
Oct 14, 202424.2424.2424.2424.2423.81-0.11%1
Oct 11, 202424.2724.2724.2724.2723.830.34%1
Oct 10, 202424.1924.1924.1924.1923.75-0.56%19
Oct 9, 202424.3324.3324.3324.3323.890.27%56
Oct 8, 202424.2624.2624.2624.2623.820.52%23
Oct 7, 202424.2024.2024.1424.1423.70-0.70%103
Oct 4, 202424.1424.3124.1424.3123.871.20%116
Oct 3, 202424.0224.0224.0224.0223.58-0.67%8
Oct 2, 202424.1824.1824.1824.1823.74-1.12%2
Oct 1, 202424.4024.4524.4024.4524.01-0.91%191
Sep 30, 202424.6524.7824.6524.6824.230.01%2,921
Sep 27, 202424.7624.7624.6824.6824.23-0.47%102