Aztlan Global Stock Selection Dm SMID ETF (AZTD) Historical Stock Data
21.07 ↑0.08 (0.36%)
As of May 2, 2024, 1:19pm EST.
Historical Data
In the past 30 trading days, AZTD is down 0.00% a day on average. There have been 17 days where Aztlan Global Stock Selection Dm SMID ETF closed green and 13 days where AZTD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 20.99 | 21.07 | ↑$0.08 (0.38%) | 20.99 | 21.07 | 118 |
| 2024-05-01 | 20.91 | 20.99 | ↑$0.09 (0.41%) | 20.88 | 21.18 | 1.24K |
| 2024-04-30 | 21.19 | 20.98 | ↓$0.21 (-1.01%) | 20.98 | 21.19 | 100 |
| 2024-04-29 | 21.12 | 21.11 | ↓$0.00 (-0.02%) | 21.11 | 21.12 | 1.60K |
| 2024-04-26 | 20.90 | 21.03 | ↑$0.13 (0.64%) | 20.90 | 21.13 | 507.22K |
| 2024-04-25 | 20.56 | 20.79 | ↑$0.23 (1.12%) | 20.56 | 20.79 | 203 |
| 2024-04-24 | 20.86 | 20.87 | ↑$0.01 (0.06%) | 20.86 | 20.87 | 1.60K |
| 2024-04-23 | 20.82 | 20.88 | ↑$0.06 (0.27%) | 20.82 | 20.88 | 500 |
| 2024-04-22 | 20.54 | 20.63 | ↑$0.09 (0.42%) | 20.54 | 20.65 | 9.44K |
| 2024-04-19 | 20.34 | 20.29 | ↓$0.05 (-0.24%) | 20.28 | 20.34 | 1.50K |
| 2024-04-18 | 20.31 | 20.27 | ↓$0.04 (-0.21%) | 20.27 | 20.38 | 6K |
| 2024-04-17 | 20.27 | 20.21 | ↓$0.06 (-0.30%) | 20.21 | 20.27 | 300 |
| 2024-04-16 | 20.12 | 20.23 | ↑$0.11 (0.53%) | 20.12 | 20.23 | 16.46K |
| 2024-04-15 | 20.49 | 20.36 | ↓$0.13 (-0.61%) | 20.33 | 20.49 | 39.13K |
| 2024-04-12 | 20.48 | 20.46 | ↓$0.02 (-0.09%) | 20.46 | 20.48 | 1.35K |
| 2024-04-11 | 20.64 | 20.82 | ↑$0.18 (0.87%) | 20.64 | 20.82 | 21.65K |
| 2024-04-10 | 20.74 | 20.77 | ↑$0.03 (0.16%) | 20.69 | 20.77 | 3.97K |
| 2024-04-09 | 21.02 | 20.97 | ↓$0.05 (-0.22%) | 20.95 | 21.02 | 29.11K |
| 2024-04-08 | 20.99 | 21.06 | ↑$0.07 (0.31%) | 20.99 | 21.06 | 454 |
| 2024-04-05 | 20.90 | 20.96 | ↑$0.06 (0.28%) | 20.90 | 20.96 | 1.02K |
| 2024-04-04 | 21.10 | 20.86 | ↓$0.24 (-1.13%) | 20.86 | 21.14 | 4.32K |
| 2024-04-03 | 21.03 | 21.03 | ↑$0.00 (0.00%) | 21.02 | 21.03 | 5.33K |
| 2024-04-02 | 20.99 | 21.05 | ↑$0.06 (0.26%) | 20.99 | 21.05 | 12.29K |
| 2024-04-01 | 21.48 | 21.32 | ↓$0.16 (-0.74%) | 21.32 | 21.48 | 7.69K |
| 2024-03-28 | 21.60 | 21.60 | ↑$0.00 (0.00%) | 21.60 | 21.60 | 596 |
| 2024-03-27 | 21.56 | 21.62 | ↑$0.06 (0.27%) | 21.56 | 21.62 | 33.92K |
| 2024-03-26 | 21.58 | 21.44 | ↓$0.14 (-0.65%) | 21.44 | 21.58 | 40.18K |
| 2024-03-25 | 21.49 | 21.41 | ↓$0.08 (-0.37%) | 21.41 | 21.49 | 29.58K |
| 2024-03-22 | 21.48 | 21.48 | ↑$0.00 (0.00%) | 21.48 | 21.48 | 256 |
| 2024-03-21 | 21.75 | 21.66 | ↓$0.09 (-0.42%) | 21.66 | 21.75 | 858 |
Create an account or log in to view more rows.
$AZTD buy bitches
$AZTD News Plz.....
$AZTD wtf is that dump
$AZTD cup and handle!
$AZTD omg lol
$AZTD diversified
$AZTD fake wall lets break it
$AZTD PT?
$AZTD buying all the dips.
$AZTD is going to have a run next month