Aztlan Global Stock Selection Dm SMID ETF (AZTD) Historical Stock Data
20.29 ↑0.02 (0.12%)
As of April 10, 2024, 3:10pm EST.
Historical Data
In the past 30 trading days, AZTD is down -0.10% a day on average. There have been 16 days where Aztlan Global Stock Selection Dm SMID ETF closed green and 14 days where AZTD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 21.60 | 21.64 | ↑$0.04 (0.20%) | 21.60 | 21.64 | 8.60K |
| 2024-03-19 | 21.53 | 21.53 | ↑$0.00 (0.00%) | 21.53 | 21.53 | 304 |
| 2024-03-18 | 21.59 | 21.50 | ↓$0.08 (-0.39%) | 21.50 | 21.59 | 608 |
| 2024-03-15 | 21.50 | 21.50 | ↑$0.00 (0.00%) | 21.50 | 21.50 | 425 |
| 2024-03-14 | 21.59 | 21.59 | ↑$0.00 (0.00%) | 21.59 | 21.59 | 495 |
| 2024-03-13 | 21.88 | 21.76 | ↓$0.12 (-0.56%) | 21.76 | 21.88 | 9.71K |
| 2024-03-12 | 21.70 | 21.74 | ↑$0.04 (0.19%) | 21.70 | 21.74 | 1.51K |
| 2024-03-11 | 21.53 | 21.57 | ↑$0.04 (0.17%) | 21.53 | 21.61 | 7.41K |
| 2024-03-08 | 21.68 | 21.62 | ↓$0.06 (-0.26%) | 21.59 | 21.73 | 881 |
Create an account or log in to view more rows.
$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
$AZTD money comes and goes but your story stays with you the rest of your life. Apes for life ??
$AZTD to the moon