Aztlan Global Stock Selection DM SMID ETF (AZTD)
NYSEARCA: AZTD · Real-Time Price · USD
29.46
-0.49 (-1.64%)
Mar 6, 2026, 4:00 PM EST - Market closed
AZTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 28, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.44% | 36 |
| Jan 27, 2026 | 30.17 | 30.27 | 30.17 | 30.27 | 30.27 | 1.03% | 272 |
| Jan 26, 2026 | 30.18 | 30.18 | 29.96 | 29.96 | 29.96 | 0.39% | 935 |
| Jan 23, 2026 | 29.93 | 29.93 | 29.84 | 29.84 | 29.84 | -0.13% | 112 |
| Jan 22, 2026 | 29.87 | 29.88 | 29.87 | 29.88 | 29.88 | 0.77% | 111 |
| Jan 21, 2026 | 29.59 | 29.65 | 29.59 | 29.65 | 29.65 | 1.25% | 125 |
| Jan 20, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -0.54% | 83 |
| Jan 16, 2026 | 29.52 | 29.56 | 29.44 | 29.44 | 29.44 | 0.13% | 1,487 |
| Jan 15, 2026 | 29.48 | 29.48 | 29.41 | 29.41 | 29.41 | 0.82% | 172 |
| Jan 14, 2026 | 29.19 | 29.19 | 29.17 | 29.17 | 29.17 | 0.01% | 448 |
| Jan 13, 2026 | 29.16 | 29.16 | 29.14 | 29.16 | 29.16 | -0.47% | 4,658 |
| Jan 12, 2026 | 29.27 | 29.30 | 29.27 | 29.30 | 29.30 | 0.36% | 107 |
| Jan 9, 2026 | 29.27 | 29.29 | 29.19 | 29.19 | 29.19 | 0.60% | 1,452 |
| Jan 8, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.64% | 9 |
| Jan 7, 2026 | 29.13 | 29.20 | 29.13 | 29.20 | 29.20 | 0.07% | 319 |
| Jan 6, 2026 | 29.13 | 29.18 | 29.13 | 29.18 | 29.18 | 0.66% | 8,793 |
| Jan 5, 2026 | 28.72 | 28.99 | 28.49 | 28.99 | 28.99 | 1.13% | 975 |
| Jan 2, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 0.87% | 7 |
| Dec 31, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.72% | 15 |
| Dec 30, 2025 | 28.83 | 28.83 | 28.63 | 28.63 | 28.63 | -0.17% | 117 |
| Dec 29, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.91% | 16 |
| Dec 26, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.02% | 137 |
| Dec 24, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.99% | 68 |
| Dec 23, 2025 | 29.16 | 29.24 | 29.16 | 29.24 | 28.94 | 0.26% | 104 |
| Dec 22, 2025 | 29.13 | 29.16 | 29.13 | 29.16 | 28.86 | 1.25% | 1,267 |
| Dec 19, 2025 | 28.77 | 28.81 | 28.77 | 28.80 | 28.50 | 1.12% | 222 |
| Dec 18, 2025 | 28.54 | 28.54 | 28.47 | 28.48 | 28.19 | 1.38% | 561 |
| Dec 17, 2025 | 28.52 | 28.52 | 28.09 | 28.09 | 27.80 | -0.88% | 151 |
| Dec 16, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.05 | -0.37% | 22 |
| Dec 15, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.15 | 0.49% | 72 |
| Dec 12, 2025 | 28.34 | 28.34 | 28.31 | 28.31 | 28.02 | -1.47% | 458 |
| Dec 11, 2025 | 28.75 | 28.82 | 28.73 | 28.73 | 28.43 | 0.66% | 484 |
| Dec 10, 2025 | 28.64 | 28.64 | 28.54 | 28.54 | 28.25 | 1.02% | 106 |
| Dec 9, 2025 | 28.31 | 28.31 | 28.25 | 28.25 | 27.96 | 0.57% | 133 |
| Dec 8, 2025 | 28.13 | 28.13 | 28.09 | 28.09 | 27.81 | -0.09% | 106 |
| Dec 5, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 27.83 | -0.36% | 8 |
| Dec 4, 2025 | 28.21 | 28.23 | 28.19 | 28.22 | 27.93 | 0.54% | 10,197 |
| Dec 3, 2025 | 27.74 | 28.07 | 27.72 | 28.07 | 27.78 | 0.64% | 7,008 |
| Dec 2, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.60 | -0.50% | 2,009 |
| Dec 1, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 27.74 | -1.43% | 7 |
| Nov 28, 2025 | 28.43 | 28.44 | 28.43 | 28.44 | 28.14 | 1.72% | 105 |
| Nov 26, 2025 | 28.00 | 28.00 | 27.96 | 27.96 | 27.67 | 1.38% | 401 |
| Nov 25, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.29 | 1.32% | 39 |
| Nov 24, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 26.94 | 2.05% | 5 |
| Nov 21, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.40 | 1.70% | 38 |
| Nov 20, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 25.96 | -2.49% | 202 |
| Nov 19, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.62 | -0.09% | 4 |
| Nov 18, 2025 | 26.90 | 26.92 | 26.84 | 26.92 | 26.64 | -0.36% | 752 |
| Nov 17, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 26.74 | -1.75% | 9 |
| Nov 14, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.22 | 0.02% | 8 |
| Nov 13, 2025 | 27.45 | 28.07 | 27.45 | 27.49 | 27.21 | -1.85% | 504 |
| Nov 12, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 27.72 | 0.49% | 21 |
| Nov 11, 2025 | 27.88 | 27.88 | 27.87 | 27.87 | 27.59 | 0.07% | 106 |
| Nov 10, 2025 | 27.77 | 27.85 | 27.77 | 27.85 | 27.57 | 1.90% | 197 |
| Nov 7, 2025 | 27.35 | 27.35 | 27.33 | 27.33 | 27.05 | 1.14% | 110 |
| Nov 6, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 26.75 | -2.29% | 4 |
| Nov 5, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.38 | 0.97% | 7 |
| Nov 4, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.12 | -1.37% | 6 |
| Nov 3, 2025 | 28.00 | 28.00 | 27.78 | 27.78 | 27.49 | -0.44% | 413 |
| Oct 31, 2025 | 27.87 | 27.90 | 27.87 | 27.90 | 27.61 | -0.23% | 368 |
| Oct 30, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.68 | -1.32% | 70 |
| Oct 29, 2025 | 28.33 | 28.34 | 28.33 | 28.34 | 28.05 | -0.44% | 341 |
| Oct 28, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.17 | -0.61% | 42 |
| Oct 27, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.35 | 0.90% | 137 |
| Oct 24, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.09 | 1.28% | 9 |
| Oct 23, 2025 | 27.90 | 28.02 | 27.90 | 28.02 | 27.74 | 1.78% | 109 |
| Oct 22, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.25 | -1.13% | 71 |
| Oct 21, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.56 | -0.07% | 8 |
| Oct 20, 2025 | 27.59 | 27.87 | 27.59 | 27.87 | 27.58 | 0.99% | 1,852 |
| Oct 17, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.31 | -0.42% | 26 |
| Oct 16, 2025 | 27.69 | 27.71 | 27.67 | 27.71 | 27.43 | -0.31% | 404 |
| Oct 15, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.51 | 0.12% | 5 |
| Oct 14, 2025 | 27.81 | 27.81 | 27.77 | 27.77 | 27.48 | 0.64% | 136 |
| Oct 13, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.31 | 1.22% | 225 |