Aztlan Global Stock Selection Dm SMID ETF (AZTD) Historical Stock Data

19.02 ↑0.57 (3.07%)
As of Market Close on October 5th, 2022.

Historical Data

In the past 30 trading days, AZTD is down -0.23% a day on average. There have been 13 days where Aztlan Global Stock Selection Dm SMID ETF closed green and 16 days where AZTD closed red.

DateOpenCloseChangeLowHighVolume
2022-10-0518.9119.02↑$0.11 (0.56%)18.9119.06419
2022-10-0318.1218.45↑$0.33 (1.82%)18.1218.45119
2022-09-2918.1118.20↑$0.09 (0.50%)18.1118.20600
2022-09-2818.0818.13↑$0.05 (0.27%)18.0818.141.85K
2022-09-2318.3117.98↓$0.33 (-1.78%)17.9818.31100
2022-09-2218.6918.64↓$0.05 (-0.27%)18.6418.69100
2022-09-2118.7218.72↑$0.00 (0.00%)18.7218.7210
2022-09-2018.9118.91↓$0.01 (-0.03%)18.9118.978.28K
2022-09-1919.2719.25↓$0.02 (-0.10%)19.2519.27100
2022-09-1619.1319.13↑$0.00 (0.00%)19.1319.131
2022-09-1519.5819.39↓$0.19 (-0.95%)19.3919.581.25K
2022-09-1419.5119.53↑$0.03 (0.13%)19.5119.538.50K
2022-09-1319.7919.46↓$0.33 (-1.68%)19.4619.802.50K
2022-09-1219.9920.03↑$0.04 (0.19%)19.9920.1118.60K
2022-09-0919.6219.88↑$0.26 (1.33%)19.6219.885.35K
2022-09-0718.8319.06↑$0.23 (1.24%)18.8319.0626.10K
2022-09-0218.9818.78↓$0.20 (-1.05%)18.7818.98104
2022-09-0119.4318.96↓$0.47 (-2.43%)18.9619.432.53K
2022-08-3119.2819.25↓$0.03 (-0.15%)19.2519.285K
2022-08-3019.5519.23↓$0.32 (-1.61%)19.2219.557.20K
2022-08-2919.5319.45↓$0.08 (-0.42%)19.4519.542.75K
2022-08-2619.6119.49↓$0.12 (-0.60%)19.4919.61250
2022-08-2519.9219.95↑$0.03 (0.14%)19.9219.958.56K
2022-08-2419.6519.65↑$0.00 (0.00%)19.6519.651
2022-08-2319.7519.62↓$0.12 (-0.62%)19.6219.75351
2022-08-2219.7219.58↓$0.14 (-0.71%)19.5819.722.61K
2022-08-1919.8119.78↓$0.03 (-0.14%)19.7719.8130.09K
2022-08-1820.1520.10↓$0.05 (-0.25%)20.1020.185.21K
2022-08-1720.0020.00↑$0.00 (0.00%)20.0020.000
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

No comments yet. Be the first.