Aztlan Global Stock Selection DM SMID ETF (AZTD)
NYSEARCA: AZTD · Real-Time Price · USD
30.78
+0.25 (0.81%)
At close: Apr 13, 2026, 4:00 PM EDT
30.78
0.00 (0.00%)
After-hours: Apr 13, 2026, 4:10 PM EDT
AZTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -0.24% | 37 |
| Apr 9, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.57% | 5 |
| Apr 8, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 3.65% | 5 |
| Apr 7, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.29% | 5 |
| Apr 6, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.21% | 15 |
| Apr 2, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.45% | 67 |
| Apr 1, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 2.23% | 188 |
| Mar 31, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 3.21% | 137 |
| Mar 30, 2026 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -1.20% | 62 |
| Mar 27, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.62% | 124 |
| Mar 26, 2026 | 28.92 | 28.92 | 28.32 | 28.32 | 28.32 | -2.63% | 357 |
| Mar 25, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 0.55% | 85 |
| Mar 24, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.58% | 105 |
| Mar 23, 2026 | 28.78 | 30.34 | 28.21 | 28.76 | 28.76 | 2.37% | 16,868 |
| Mar 20, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -2.54% | 8 |
| Mar 19, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.17% | 6 |
| Mar 18, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -1.45% | 9 |
| Mar 17, 2026 | 29.24 | 29.30 | 29.24 | 29.30 | 29.30 | 0.68% | 694 |
| Mar 16, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.86% | 7 |
| Mar 13, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.84% | 13 |
| Mar 12, 2026 | 29.49 | 29.49 | 29.10 | 29.10 | 29.09 | -2.42% | 439 |
| Mar 11, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.21% | 15 |
| Mar 10, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.40% | 174 |
| Mar 9, 2026 | 29.30 | 29.76 | 29.30 | 29.76 | 29.76 | 1.03% | 154 |
| Mar 6, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -1.64% | 84 |
| Mar 5, 2026 | 31.01 | 31.01 | 29.95 | 29.95 | 29.95 | -1.79% | 186 |
| Mar 4, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.06% | 51 |
| Mar 3, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -2.71% | 142 |
| Mar 2, 2026 | 30.97 | 31.01 | 30.97 | 31.01 | 31.01 | 0.10% | 118 |
| Feb 27, 2026 | 31.05 | 31.05 | 30.98 | 30.98 | 30.98 | -0.46% | 804 |
| Feb 26, 2026 | 31.06 | 31.13 | 31.06 | 31.13 | 31.13 | -0.59% | 165 |
| Feb 25, 2026 | 31.36 | 31.36 | 31.31 | 31.31 | 31.31 | 0.98% | 175 |
| Feb 24, 2026 | 30.92 | 31.01 | 30.92 | 31.01 | 31.01 | 1.16% | 927 |
| Feb 23, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.84% | 14 |
| Feb 20, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 1.40% | 41 |
| Feb 19, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.14% | 6 |
| Feb 18, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -0.29% | 6 |
| Feb 17, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.77% | 9 |
| Feb 13, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 1.07% | 43 |
| Feb 12, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -2.12% | 47 |
| Feb 11, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -0.15% | 72 |
| Feb 10, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -0.04% | 23 |
| Feb 9, 2026 | 30.72 | 30.72 | 30.69 | 30.69 | 30.69 | 0.32% | 162 |
| Feb 6, 2026 | 30.56 | 30.59 | 30.56 | 30.59 | 30.59 | 2.84% | 958 |
| Feb 5, 2026 | 29.86 | 29.86 | 29.74 | 29.74 | 29.74 | -0.85% | 505 |
| Feb 4, 2026 | 30.25 | 30.25 | 30.00 | 30.00 | 30.00 | 0.48% | 368 |
| Feb 3, 2026 | 29.98 | 29.98 | 29.85 | 29.85 | 29.85 | 0.16% | 132 |
| Feb 2, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 1.13% | 12 |
| Jan 30, 2026 | 29.80 | 29.80 | 29.47 | 29.47 | 29.47 | -2.39% | 431 |
| Jan 29, 2026 | 30.46 | 30.46 | 30.17 | 30.20 | 30.20 | -0.67% | 5,238 |