Aztlan Global Stock Selection DM SMID ETF (AZTD)
NYSEARCA: AZTD · Real-Time Price · USD
27.09
+0.11 (0.41%)
Jul 8, 2025, 4:00 PM - Market closed

AZTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202527.0927.0927.0927.0927.090.42%52
Jul 7, 202526.9826.9826.9826.9826.98-0.94%28
Jul 3, 202527.2327.2327.2327.2327.230.74%11
Jul 2, 202527.0327.0327.0327.0327.03-0.30%39
Jul 1, 202527.1727.1727.1127.1127.11-0.29%105
Jun 30, 202527.0927.1927.0927.1927.190.52%101
Jun 27, 202527.1127.1127.0527.0527.050.93%193
Jun 26, 202526.7826.8026.7326.8026.801.41%32,759
Jun 25, 202526.4326.4326.4326.4326.43-0.97%36
Jun 24, 202526.6826.6926.6826.6926.691.59%101
Jun 23, 202525.8626.2725.8626.2726.270.64%735
Jun 20, 202526.1026.1026.1026.1026.10-0.18%61
Jun 18, 202526.2626.2626.1526.1526.150.69%336
Jun 17, 202525.9725.9725.9725.9725.97-0.64%43
Jun 16, 202526.2726.2726.1426.1426.140.97%130
Jun 13, 202525.8925.8925.8925.8925.89-1.64%12
Jun 12, 202526.3226.3226.3226.3226.320.49%4
Jun 11, 202526.3226.3226.1926.1926.190.09%114
Jun 10, 202526.1826.2126.1726.1726.17-0.32%201
Jun 9, 202526.2526.2526.2526.2526.25-0.25%3
Jun 6, 202526.3226.3226.3226.3226.320.50%1
Jun 5, 202526.1926.1926.1926.1926.190.49%1
Jun 4, 202526.0626.0626.0626.0626.060.04%3
Jun 3, 202526.0526.0526.0526.0526.050.18%28
Jun 2, 202526.0026.0026.0026.0026.000.81%8
May 30, 202525.7925.7925.7925.7925.79-0.11%5
May 29, 202525.7425.8225.7425.8225.82-0.23%1,146
May 28, 202525.8825.8825.8825.8825.88-1.27%1
May 27, 202526.2126.2126.2126.2126.211.56%1
May 23, 202525.8125.8125.8125.8125.810.01%5
May 22, 202525.8125.8125.8125.8125.81-0.27%9
May 21, 202525.8825.8825.8825.8825.88-1.32%49
May 20, 202526.2526.2526.2226.2226.220.17%3,989
May 19, 202526.0526.1926.0526.1826.180.63%5,980
May 16, 202526.0126.0126.0126.0126.011.25%9
May 15, 202525.7125.7325.6925.6925.690.43%1,407
May 14, 202525.6125.6125.5825.5825.58-0.24%458
May 13, 202525.5125.7525.4725.6425.641.63%5,734
May 12, 202525.2325.2325.2325.2325.231.98%220
May 9, 202524.7424.7424.7424.7424.740.31%1
May 8, 202524.6624.6624.6624.6624.660.55%21
May 7, 202524.5324.5324.5324.5324.530.78%1
May 6, 202524.3424.3424.3424.3424.34-0.64%4
May 5, 202524.4924.4924.4924.4924.49-0.14%33
May 2, 202524.5324.5324.5324.5324.532.11%27
May 1, 202524.0224.0224.0224.0224.020.54%103
Apr 30, 202523.8923.8923.8923.8923.89-0.67%226
Apr 29, 202524.0524.0524.0524.0524.050.68%1
Apr 28, 202523.8923.8923.8923.8923.890.30%101
Apr 25, 202523.7223.8223.7223.8223.820.67%233