Skip to main content
Aztlan Global Stock Selection DM SMID ETF (AZTD)
NYSEARCA: AZTD · Real-Time Price · USD
28.12
-0.10 (-0.36%)
At close: Dec 5, 2025, 4:00 PM EST
28.12
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

AZTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.1228.1228.1228.1228.12-0.36%8
Dec 4, 202528.2128.2328.1928.2228.220.54%10,197
Dec 3, 202527.7428.0727.7228.0728.070.64%7,008
Dec 2, 202527.8927.8927.8927.8927.89-0.50%2,009
Dec 1, 202528.0328.0328.0328.0328.03-1.43%7
Nov 28, 202528.4328.4428.4328.4428.441.72%105
Nov 26, 202528.0028.0027.9627.9627.961.38%401
Nov 25, 202527.5827.5827.5827.5827.581.32%39
Nov 24, 202527.2227.2227.2227.2227.222.05%5
Nov 21, 202526.6726.6726.6726.6726.671.70%38
Nov 20, 202526.2226.2226.2226.2226.22-2.49%202
Nov 19, 202526.9026.9026.9026.9026.89-0.09%4
Nov 18, 202526.9026.9226.8426.9226.92-0.36%752
Nov 17, 202527.0227.0227.0227.0227.02-1.75%9
Nov 14, 202527.5027.5027.5027.5027.500.02%8
Nov 13, 202527.4528.0727.4527.4927.49-1.85%504
Nov 12, 202528.0128.0128.0128.0128.010.49%21
Nov 11, 202527.8827.8827.8727.8727.870.07%106
Nov 10, 202527.7727.8527.7727.8527.851.90%197
Nov 7, 202527.3527.3527.3327.3327.331.14%110
Nov 6, 202527.0327.0327.0327.0327.03-2.29%4
Nov 5, 202527.6627.6627.6627.6627.660.97%7
Nov 4, 202527.4027.4027.4027.4027.40-1.37%6
Nov 3, 202528.0028.0027.7827.7827.78-0.44%413
Oct 31, 202527.8727.9027.8727.9027.90-0.23%368
Oct 30, 202527.9627.9627.9627.9627.96-1.32%70
Oct 29, 202528.3328.3428.3328.3428.34-0.44%341
Oct 28, 202528.4628.4628.4628.4628.46-0.61%42
Oct 27, 202528.6428.6428.6428.6428.640.90%137
Oct 24, 202528.3828.3828.3828.3828.381.28%9
Oct 23, 202527.9028.0227.9028.0228.021.78%109
Oct 22, 202527.5327.5327.5327.5327.53-1.13%71
Oct 21, 202527.8527.8527.8527.8527.85-0.07%8
Oct 20, 202527.5927.8727.5927.8727.870.99%1,852
Oct 17, 202527.5927.5927.5927.5927.59-0.42%26
Oct 16, 202527.6927.7127.6727.7127.71-0.31%404
Oct 15, 202527.8027.8027.8027.8027.800.12%5
Oct 14, 202527.8127.8127.7727.7727.770.64%136
Oct 13, 202527.5927.5927.5927.5927.591.22%225
Oct 10, 202527.2627.2627.2627.2627.26-2.40%40
Oct 9, 202528.1128.1127.8527.9327.93-0.65%401
Oct 8, 202528.0828.1128.0828.1128.110.57%249
Oct 7, 202528.3328.3327.9027.9527.95-1.36%1,281
Oct 6, 202527.4128.5927.4128.3428.34-0.33%961
Oct 3, 202528.4528.5528.4328.4328.430.16%801
Oct 2, 202528.3028.3828.3028.3828.380.49%825
Oct 1, 202528.3328.3328.2528.2528.25-0.36%185
Sep 30, 202528.3528.3528.3528.3528.350.08%275
Sep 29, 202528.3328.3328.3328.3328.33-0.14%113
Sep 26, 202528.3728.3728.3728.3728.360.62%286
Sep 25, 202528.4528.4528.1928.1928.19-1.47%251
Sep 24, 202528.6128.6128.6128.6128.61-0.95%86
Sep 23, 202528.8828.8828.8828.8828.88-0.33%12
Sep 22, 202528.9428.9828.9428.9828.980.09%384
Sep 19, 202528.9528.9528.9528.9528.95-0.51%109
Sep 18, 202528.9529.1628.9529.1029.101.35%12,830
Sep 17, 202528.8928.8928.7128.7128.71-0.57%638
Sep 16, 202528.8828.8828.8828.8828.88-0.39%6
Sep 15, 202528.9528.9928.9528.9928.991.06%1,365
Sep 12, 202528.6928.6928.6928.6928.69-1.13%300
Sep 11, 202528.9129.0228.8929.0229.021.39%3,330
Sep 10, 202528.7728.7728.6228.6228.62-142
Sep 9, 202528.6228.6228.6228.6228.62-0.60%4
Sep 8, 202528.8028.8028.7928.7928.790.88%187
Sep 5, 202528.7928.7928.5428.5428.540.52%106
Sep 4, 202528.2128.3928.2128.3928.390.95%464
Sep 3, 202528.1428.1428.1328.1328.130.13%257
Sep 2, 202528.0928.0928.0928.0928.09-1.12%35
Aug 29, 202528.4128.4128.4128.4128.41-1.01%35
Aug 28, 202528.5828.7128.5828.7028.700.49%427
Aug 27, 202528.5028.5628.5028.5628.560.16%120
Aug 26, 202528.5128.5128.5128.5128.510.27%3
Aug 25, 202528.5828.5928.4328.4328.43-1.04%1,769
Aug 22, 202528.7628.7628.7328.7328.732.44%109
Aug 21, 202528.0528.0528.0528.0528.05-0.07%1
Aug 20, 202528.0028.0728.0028.0728.07-0.05%117
Aug 19, 202528.0928.1128.0828.0828.08-0.05%8,101
Aug 18, 202528.0928.1028.0928.1028.090.28%794
Aug 15, 202528.0228.0228.0228.0228.02-0.88%4
Aug 14, 202528.2028.2728.2028.2728.26-0.49%1,166
Aug 13, 202528.3028.4128.3028.4128.400.45%110
Aug 12, 202528.1728.2828.1728.2828.282.22%105
Aug 11, 202527.6627.6627.6627.6627.66-0.44%54
Aug 8, 202527.8227.8227.7927.7927.790.45%123
Aug 7, 202527.9227.9227.6627.6627.66-0.10%397
Aug 6, 202527.7527.7527.6927.6927.69-112
Aug 5, 202528.5728.5727.6927.6927.69-0.12%222
Aug 4, 202527.6227.7227.6227.7227.721.87%110
Aug 1, 202527.1827.2127.1727.2127.21-0.63%1,967
Jul 31, 202527.3827.3827.3827.3827.38-1.51%1
Jul 30, 202527.9427.9427.8027.8027.80-0.39%6,902
Jul 29, 202527.9727.9827.8627.9127.910.41%22,470
Jul 28, 202527.8027.8027.8027.8027.80-1.25%26
Jul 25, 202528.1728.1728.1528.1528.150.83%107
Jul 24, 202528.1628.1627.9227.9227.92-0.70%285
Jul 23, 202527.9328.1127.9328.1128.111.96%614
Jul 22, 202527.3327.5727.3327.5727.571.99%1,203
Jul 21, 202527.1927.2227.0427.0427.040.31%280
Jul 18, 202526.9526.9526.9526.9526.95-0.30%1
Jul 17, 202527.0327.0327.0327.0327.030.76%7