Aztlan Global Stock Selection Dm SMID ETF (AZTD)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

21.39

+0.02

(+0.09%)

At close: 03:59PM EDT

Time Period:

May 12, 2023 - May 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	21.52	21.52	21.39	21.39	21.39	200
May 09, 2024	21.42	21.42	21.37	21.37	21.37	300
May 08, 2024	21.32	21.32	21.32	21.32	21.32	100
May 07, 2024	21.44	21.58	21.44	21.48	21.48	10,200
May 06, 2024	21.43	21.43	21.38	21.38	21.38	113,000
May 03, 2024	21.27	21.35	21.25	21.35	21.35	700
May 02, 2024	20.99	21.07	20.99	21.07	21.07	100
May 01, 2024	20.91	21.18	20.88	21.00	21.00	1,200
Apr 30, 2024	21.19	21.19	20.98	20.98	20.98	100
Apr 29, 2024	21.12	21.12	21.11	21.11	21.11	1,600
Apr 26, 2024	20.90	21.13	20.90	21.03	21.03	507,200
Apr 25, 2024	20.56	20.79	20.56	20.79	20.79	200
Apr 24, 2024	20.86	20.87	20.85	20.87	20.87	1,600
Apr 23, 2024	20.82	20.88	20.82	20.88	20.88	500
Apr 22, 2024	20.54	20.65	20.54	20.63	20.63	9,400
Apr 19, 2024	20.34	20.34	20.28	20.29	20.29	1,500
Apr 18, 2024	20.31	20.39	20.27	20.27	20.27	6,000
Apr 17, 2024	20.27	20.27	20.21	20.21	20.21	300
Apr 16, 2024	20.12	20.23	20.12	20.23	20.23	16,500
Apr 15, 2024	20.49	20.49	20.33	20.36	20.36	39,100
Apr 12, 2024	20.48	20.48	20.46	20.46	20.46	1,300
Apr 11, 2024	20.64	20.82	20.64	20.82	20.82	21,700
Apr 10, 2024	20.74	20.77	20.69	20.77	20.77	4,000
Apr 09, 2024	21.02	21.02	20.94	20.97	20.97	29,100
Apr 08, 2024	20.99	21.06	20.99	21.06	21.06	500
Apr 05, 2024	20.90	20.96	20.90	20.96	20.96	1,000
Apr 04, 2024	21.10	21.14	20.86	20.86	20.86	4,300
Apr 03, 2024	21.03	21.06	21.01	21.03	21.03	5,300
Apr 02, 2024	20.99	21.05	20.99	21.05	21.05	12,300
Apr 01, 2024	21.48	21.48	21.32	21.32	21.32	7,700
Mar 28, 2024	21.60	21.60	21.60	21.60	21.60	600
Mar 27, 2024	21.56	21.62	21.56	21.62	21.62	33,900
Mar 26, 2024	21.58	21.58	21.44	21.44	21.44	40,200
Mar 25, 2024	21.49	21.49	21.41	21.41	21.41	29,600
Mar 22, 2024	21.48	21.48	21.48	21.48	21.48	300
Mar 21, 2024	21.75	21.75	21.66	21.66	21.66	900
Mar 20, 2024	21.60	21.64	21.60	21.64	21.64	8,600
Mar 19, 2024	21.53	21.53	21.53	21.53	21.53	300
Mar 18, 2024	21.59	21.59	21.50	21.50	21.50	600
Mar 15, 2024	21.50	21.50	21.50	21.50	21.50	400
Mar 14, 2024	21.59	21.59	21.59	21.59	21.59	500
Mar 13, 2024	21.88	21.88	21.76	21.76	21.76	9,700
Mar 12, 2024	21.70	21.74	21.70	21.74	21.74	1,500
Mar 11, 2024	21.53	21.61	21.53	21.57	21.57	7,400
Mar 08, 2024	21.67	21.73	21.59	21.62	21.62	900
Mar 07, 2024	21.76	21.76	21.68	21.68	21.68	1,100
Mar 06, 2024	21.47	21.47	21.47	21.47	21.47	700
Mar 05, 2024	21.55	21.55	21.55	21.55	21.55	700
Mar 04, 2024	21.75	21.75	21.70	21.70	21.70	700
Mar 01, 2024	21.75	21.87	21.75	21.85	21.85	9,200
Feb 29, 2024	21.80	21.80	21.69	21.77	21.77	2,100
Feb 28, 2024	21.61	21.65	21.61	21.65	21.65	14,100
Feb 27, 2024	21.72	21.72	21.66	21.68	21.68	800
Feb 26, 2024	21.63	21.63	21.57	21.58	21.58	1,100
Feb 23, 2024	21.66	21.68	21.58	21.59	21.59	1,800
Feb 22, 2024	21.52	21.63	21.52	21.63	21.63	3,800
Feb 21, 2024	21.43	21.50	21.37	21.43	21.43	7,700
Feb 20, 2024	21.70	21.70	21.58	21.61	21.61	10,600
Feb 16, 2024	21.61	21.72	21.61	21.62	21.62	1,500
Feb 15, 2024	21.54	21.73	21.54	21.60	21.60	30,700
Feb 14, 2024	21.34	21.48	21.30	21.48	21.48	2,800
Feb 13, 2024	21.09	21.12	21.02	21.11	21.11	28,900
Feb 12, 2024	21.63	21.69	21.62	21.68	21.68	600
Feb 09, 2024	21.34	21.42	21.29	21.42	21.42	500
Feb 08, 2024	21.35	21.39	21.27	21.38	21.38	25,900
Feb 07, 2024	21.50	21.56	21.45	21.50	21.50	10,700
Feb 06, 2024	21.39	21.49	21.39	21.49	21.49	15,200
Feb 05, 2024	21.26	21.26	21.26	21.26	21.26	-
Feb 02, 2024	21.59	21.59	21.59	21.59	21.59	-
Feb 01, 2024	21.70	21.70	21.70	21.70	21.70	100
Jan 31, 2024	21.98	21.98	21.69	21.69	21.69	4,600
Jan 30, 2024	21.92	21.92	21.91	21.91	21.91	1,000
Jan 29, 2024	21.76	22.02	21.76	21.92	21.92	19,200
Jan 26, 2024	21.83	21.83	21.78	21.78	21.78	300
Jan 25, 2024	21.85	21.89	21.85	21.89	21.89	200
Jan 24, 2024	21.79	21.79	21.66	21.66	21.66	600
Jan 23, 2024	21.58	21.58	21.58	21.58	21.58	100
Jan 22, 2024	21.74	21.79	21.74	21.74	21.74	500
Jan 19, 2024	21.53	21.53	21.48	21.48	21.48	100
Jan 18, 2024	21.43	21.52	21.42	21.49	21.49	5,100
Jan 17, 2024	21.25	21.25	21.25	21.25	21.25	100
Jan 16, 2024	21.49	21.53	21.49	21.49	21.49	23,000
Jan 12, 2024	21.88	21.88	21.83	21.83	21.83	200
Jan 11, 2024	21.86	21.86	21.86	21.86	21.86	1,000
Jan 10, 2024	21.79	21.82	21.78	21.82	21.82	3,000
Jan 09, 2024	21.74	21.74	21.74	21.74	21.74	100
Jan 08, 2024	21.80	21.87	21.80	21.87	21.87	100
Jan 05, 2024	21.47	21.47	21.47	21.47	21.47	-
Jan 04, 2024	21.41	21.41	21.41	21.41	21.41	100
Jan 03, 2024	21.42	21.42	21.38	21.38	21.38	900
Jan 02, 2024	21.72	21.72	21.72	21.72	21.72	100
Dec 29, 2023	22.04	22.04	21.81	21.81	21.81	10,000
Dec 28, 2023	22.06	22.06	22.02	22.02	22.02	100
Dec 27, 2023	22.02	22.07	22.02	22.07	22.07	100
Dec 26, 2023	21.94	21.97	21.93	21.97	21.97	1,100
Dec 22, 2023	21.93	21.94	21.89	21.94	21.94	9,100
Dec 21, 2023	21.80	21.87	21.78	21.87	21.87	1,300
Dec 20, 2023	21.64	21.64	21.64	21.64	21.64	-
Dec 19, 2023	21.79	22.00	21.79	21.99	21.99	4,100
Dec 18, 2023	21.56	21.66	21.56	21.66	21.66	4,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7317+0.0006(+0.08%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,643.44+431.62(+0.52%)

Aztlan Global Stock Selection Dm SMID ETF (AZTD)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7317
+0.0006(+0.08%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,643.44
+431.62(+0.52%)