Aztlan Global Stock Selection Dm Smid ETF (AZTD)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -0.653594771242 | 21.42 | 21.42 | 21.2047 | 747 | 21.31840077 | SP |
| 4 | -0.274 | -1.27122575856 | 21.554 | 22.14 | 21.2047 | 2546 | 21.73325185 | SP |
| 12 | -0.31 | -1.43584993052 | 21.59 | 22.14 | 20.12 | 15079 | 21.05803934 | SP |
| 26 | -0.46 | -2.11591536339 | 21.74 | 22.14 | 20.12 | 10346 | 21.21294312 | SP |
| 52 | -0.08 | -0.374531835206 | 21.36 | 22.26 | 18.62 | 7025 | 21.06304942 | SP |
| 156 | 1.13 | 5.60794044665 | 20.15 | 22.26 | 17.87 | 12160 | 20.56993713 | SP |
| 260 | 1.13 | 5.60794044665 | 20.15 | 22.26 | 17.87 | 12160 | 20.56993713 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718749800 | 21.31 | -0.01 | -0.05 | 21.37 | 21.37 | 21.29 | 1576 |
| 1718663400 | 21.32 | 0.12 | 0.54 | 21.31 | 21.33 | 21.31 | 1224 |
| 1718404200 | 21.2047 | -0.18 | -0.82 | 21.2047 | 21.2047 | 21.2047 | 1 |
| 1718317800 | 21.38 | -0.45 | -2.06 | 21.42 | 21.42 | 21.38 | 185 |
| 1718231400 | 21.83 | 0.1 | 0.48 | 21.91 | 21.93 | 21.83 | 2270 |
| 1718145000 | 21.7267 | -0.18 | -0.82 | 21.63 | 21.7267 | 21.63 | 1 |
| 1718058600 | 21.9056 | 0.2 | 0.93 | 21.91 | 21.91 | 21.9056 | 150 |
| 1717799400 | 21.7045 | -0.2 | -0.92 | 21.7045 | 21.7045 | 21.7045 | 2 |
| 1717713000 | 21.906 | -0.1 | -0.44 | 21.89 | 21.906 | 21.89 | 37 |
| 1717626600 | 22.0029 | 0.23 | 1.07 | 21.98 | 22.0029 | 21.98 | 100 |
| 1717540200 | 21.77 | -0.11 | -0.48 | 21.87 | 21.92 | 21.69 | 35400 |
| 1717453800 | 21.8751 | -0.18 | -0.81 | 22 | 22 | 21.68 | 641 |
| 1717194600 | 22.0531 | 0.44 | 2.04 | 21.74 | 22.0531 | 21.732 | 304 |
| 1717108200 | 21.6113 | 0.22 | 1.05 | 21.6 | 21.63 | 21.56 | 3030 |
| 1717021800 | 21.3867 | -0.28 | -1.28 | 21.3867 | 21.3867 | 21.3867 | 1 |
| 1716935400 | 21.663 | 0.09 | 0.40 | 21.705 | 21.705 | 21.663 | 100 |
| 1716589800 | 21.5766 | 0.22 | 1.04 | 21.46 | 21.585 | 21.46 | 465 |
| 1716503400 | 21.3545 | -0.05 | -0.25 | 21.554 | 21.554 | 21.28 | 235 |
| 1716417000 | 21.4077 | -0.19 | -0.90 | 21.41 | 21.41 | 21.4077 | 217 |
| 1716330600 | 21.6016 | -0 | -0.01 | 21.6016 | 21.6016 | 21.6016 | 0 |
| 1716244200 | 21.6039 | -0.01 | -0.04 | 21.65 | 21.65 | 21.6039 | 100 |
| 1715985000 | 21.6116 | 0.01 | 0.06 | 21.6116 | 21.6116 | 21.6116 | 2 |
| 1715898600 | 21.5988 | 0.02 | 0.09 | 21.704 | 21.704 | 21.5988 | 100 |
| 1715812200 | 21.58 | 0.1 | 0.47 | 21.628 | 21.628 | 21.58 | 202 |
| 1715725800 | 21.48 | 0.02 | 0.09 | 21.48 | 21.48 | 21.48 | 213 |
| 1715639400 | 21.461 | 0.07 | 0.33 | 21.53 | 21.53 | 21.461 | 200 |
| 1715380200 | 21.391 | 0.02 | 0.09 | 21.516 | 21.516 | 21.391 | 202 |
| 1715293800 | 21.371 | 0.05 | 0.24 | 21.42 | 21.42 | 21.36 | 325 |
| 1715207400 | 21.3189 | -0.16 | -0.73 | 21.3189 | 21.3189 | 21.3189 | 1 |
| 1715121000 | 21.475 | 0.1 | 0.45 | 21.44 | 21.58 | 21.44 | 10201 |
| 1715034600 | 21.3796 | 0.03 | 0.12 | 21.43 | 21.43 | 21.3796 | 113000 |
| 1714775400 | 21.3536 | 0.28 | 1.35 | 21.23 | 21.3536 | 21.23 | 678 |
| 1714689000 | 21.0698 | 0.08 | 0.36 | 20.99 | 21.0698 | 20.99 | 118 |
| 1714602600 | 20.9945 | 0.02 | 0.09 | 20.909 | 21.18 | 20.86 | 1239 |
| 1714516200 | 20.9752 | -0.14 | -0.66 | 21.19 | 21.19 | 20.9752 | 100 |
| 1714429800 | 21.1148 | 0.08 | 0.39 | 21.118 | 21.12 | 21.1148 | 1601 |
| 1714170600 | 21.0336 | 0.24 | 1.17 | 20.9 | 21.13 | 20.9 | 507222 |
| 1714084200 | 20.7911 | -0.08 | -0.39 | 20.56 | 20.7911 | 20.56 | 203 |
| 1713997800 | 20.8719 | -0.01 | -0.03 | 20.86 | 20.8719 | 20.855 | 1600 |
| 1713911400 | 20.8772 | 0.25 | 1.22 | 20.82 | 20.8772 | 20.82 | 500 |
| 1713825000 | 20.6253 | 0.33 | 1.64 | 20.48 | 20.65 | 20.48 | 9439 |
| 1713565800 | 20.2922 | 0.02 | 0.12 | 20.34 | 20.34 | 20.28 | 1502 |
| 1713479400 | 20.2679 | 0.06 | 0.29 | 20.31 | 20.39 | 20.2679 | 6000 |
| 1713393000 | 20.2086 | -0.02 | -0.09 | 20.27 | 20.27 | 20.2086 | 300 |
| 1713306600 | 20.2271 | -0.14 | -0.67 | 20.12 | 20.2271 | 20.12 | 16457 |
| 1713220200 | 20.3641 | -0.1 | -0.48 | 20.58 | 20.58 | 20.33 | 39126 |
| 1712961000 | 20.4617 | -0.36 | -1.72 | 20.58 | 20.58 | 20.4617 | 1346 |
| 1712874600 | 20.8188 | 0.05 | 0.22 | 20.82 | 20.82 | 20.64 | 21650 |
| 1712788200 | 20.7734 | -0.2 | -0.96 | 20.77 | 20.7734 | 20.69 | 3966 |
| 1712701800 | 20.9741 | -0.08 | -0.39 | 21.02 | 21.02 | 20.94 | 29110 |
| 1712615400 | 21.0554 | 0.1 | 0.47 | 21.12 | 21.12 | 20.99 | 454 |
| 1712356200 | 20.9578 | 0.1 | 0.46 | 20.9 | 20.96 | 20.9 | 1016 |
| 1712269800 | 20.8623 | -0.17 | -0.80 | 21.1 | 21.14 | 20.8623 | 4321 |
| 1712183400 | 21.03 | -0.02 | -0.07 | 20.97 | 21.06 | 20.97 | 5331 |
| 1712097000 | 21.0453 | -0.27 | -1.29 | 21.09 | 21.09 | 20.99 | 12292 |
| 1712010600 | 21.32 | -0.28 | -1.31 | 21.48 | 21.48 | 21.32 | 7688 |
| 1711665000 | 21.6034 | -0.02 | -0.07 | 21.59 | 21.6034 | 21.59 | 596 |
| 1711578600 | 21.619 | 0.18 | 0.83 | 21.56 | 21.619 | 21.5 | 33916 |
| 1711492200 | 21.4406 | 0.03 | 0.14 | 21.58 | 21.58 | 21.4406 | 40184 |
| 1711405800 | 21.4099 | -0.07 | -0.34 | 21.39 | 21.49 | 21.39 | 29576 |
| 1711146600 | 21.4825 | -0.18 | -0.81 | 21.58 | 21.58 | 21.4825 | 256 |
| 1711060200 | 21.6589 | 0.02 | 0.07 | 21.71 | 21.75 | 21.6589 | 858 |
| 1710973800 | 21.6429 | 0.11 | 0.52 | 21.47 | 21.6429 | 21.47 | 8600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
