Aztlan Global Stock Selection Dm Smid ETF (AZTD)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6334 | -2.70792540593 | 23.3906 | 23.52 | 22.7572 | 35 | 23.08811286 | SP |
| 4 | -1.7645 | -7.19566751082 | 24.5217 | 24.57 | 22.7572 | 79 | 23.51847301 | SP |
| 12 | -1.5645 | -6.43252733156 | 24.3217 | 25.3823 | 22.7572 | 162 | 24.43971528 | SP |
| 26 | 1.0672 | 4.92023974182 | 21.69 | 25.3823 | 20.1185 | 1163 | 22.86937405 | SP |
| 52 | 0.9672 | 4.43873336393 | 21.79 | 25.3823 | 20.1185 | 5648 | 21.38767047 | SP |
| 156 | 2.6072 | 12.9389578164 | 20.15 | 25.3823 | 17.6878 | 8395 | 20.65268638 | SP |
| 260 | 2.6072 | 12.9389578164 | 20.15 | 25.3823 | 17.6878 | 8395 | 20.65268638 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 22.7572 | -0.35 | -1.50 | 22.7572 | 22.7572 | 22.7572 | 6 |
| 1736379000 | 23.103 | 0.04 | 0.17 | 23.04 | 23.103 | 23.04 | 16 |
| 1736292600 | 23.0628 | -0.29 | -1.25 | 23.06 | 23.0628 | 23.03 | 118 |
| 1736206200 | 23.3545 | -0.04 | -0.15 | 23.52 | 23.52 | 23.3545 | 6 |
| 1735947000 | 23.3906 | 0.41 | 1.80 | 23.3906 | 23.3906 | 23.3906 | 4 |
| 1735860600 | 22.9778 | 0.09 | 0.40 | 23.09 | 23.09 | 22.9778 | 6 |
| 1735687800 | 22.8859 | -0.13 | -0.59 | 22.89 | 22.89 | 22.8859 | 11 |
| 1735601400 | 23.0206 | -0.21 | -0.91 | 23.04 | 23.04 | 23.0206 | 27 |
| 1735342200 | 23.2318 | -0.21 | -0.88 | 23.19 | 23.2318 | 23.19 | 139 |
| 1735255800 | 23.4388 | 0.19 | 0.81 | 23.4 | 23.4388 | 23.4 | 52 |
| 1735077840 | 23.251 | -0.29 | -1.24 | 23.251 | 23.251 | 23.251 | 1 |
| 1734996600 | 23.5421 | -0.07 | -0.30 | 23.5421 | 23.5421 | 23.5421 | 1 |
| 1734737400 | 23.614 | 0.18 | 0.78 | 23.27 | 23.69 | 23.27 | 894 |
| 1734651000 | 23.4301 | -0.01 | -0.06 | 23.54 | 23.54 | 23.4301 | 35 |
| 1734564600 | 23.443 | -0.83 | -3.42 | 24.292 | 24.292 | 23.443 | 835 |
| 1734478200 | 24.2735 | -0.27 | -1.09 | 24.4 | 24.4 | 24.2735 | 5 |
| 1734391800 | 24.541 | 0.02 | 0.08 | 24.57 | 24.57 | 24.541 | 2 |
| 1734132600 | 24.5217 | -0 | -0.00 | 24.5217 | 24.5217 | 24.5217 | 37 |
| 1734046200 | 24.5229 | -0.29 | -1.16 | 24.73 | 24.73 | 24.5229 | 306 |
| 1733959800 | 24.8114 | 0.3 | 1.23 | 24.853 | 24.853 | 24.8114 | 101 |
| 1733873400 | 24.5107 | -0.27 | -1.07 | 24.74 | 24.74 | 24.5107 | 39 |
| 1733787000 | 24.7765 | -0.48 | -1.91 | 25.26 | 25.26 | 24.7765 | 5576 |
| 1733527800 | 25.2595 | 0.15 | 0.60 | 25.3 | 25.3 | 25.2595 | 102 |
| 1733441400 | 25.1097 | -0.17 | -0.67 | 25.1097 | 25.1097 | 25.1097 | 6 |
| 1733355000 | 25.2779 | 0.05 | 0.20 | 25.3823 | 25.3823 | 25.2779 | 101 |
| 1733268600 | 25.2277 | 0.11 | 0.42 | 25.2277 | 25.2277 | 25.2277 | 1 |
| 1733182200 | 25.1224 | 0.13 | 0.51 | 25.15 | 25.15 | 25.1224 | 109 |
| 1732917840 | 24.9946 | 0.24 | 0.95 | 25 | 25 | 24.9946 | 102 |
| 1732750200 | 24.7583 | -0.02 | -0.07 | 24.77 | 24.77 | 24.7583 | 893 |
| 1732663800 | 24.7763 | -0.25 | -1.01 | 24.96 | 24.96 | 24.7763 | 4 |
| 1732577400 | 25.0289 | 0.31 | 1.26 | 25.053 | 25.053 | 25.0289 | 101 |
| 1732318200 | 24.7166 | 0.29 | 1.19 | 24.73 | 24.73 | 24.7166 | 101 |
| 1732231800 | 24.4265 | 0.33 | 1.36 | 24.41 | 24.4265 | 24.41 | 102 |
| 1732145400 | 24.0979 | -0.12 | -0.51 | 24.17 | 24.17 | 24.0979 | 3 |
| 1732059000 | 24.222 | 0.31 | 1.29 | 23.8 | 24.222 | 23.8 | 4 |
| 1731972600 | 23.9137 | 0.23 | 0.97 | 23.9137 | 23.9137 | 23.9137 | 1 |
| 1731713400 | 23.6844 | -0.09 | -0.38 | 23.6844 | 23.6844 | 23.6844 | 3 |
| 1731627000 | 23.774 | -0.25 | -1.03 | 24.11 | 24.11 | 23.774 | 3 |
| 1731540600 | 24.0225 | -0.13 | -0.54 | 24.0225 | 24.0225 | 24.0225 | 1 |
| 1731454200 | 24.1522 | -0.24 | -0.99 | 24.1522 | 24.1522 | 24.1522 | 1 |
| 1731367800 | 24.3942 | 0.25 | 1.05 | 24.39 | 24.3942 | 24.39 | 101 |
| 1731108600 | 24.1412 | 0.18 | 0.74 | 24.06 | 24.1412 | 24.06 | 4 |
| 1731022200 | 23.9628 | -0.19 | -0.77 | 23.98 | 23.98 | 23.9628 | 23 |
| 1730935800 | 24.1495 | 0.24 | 1.01 | 24.02 | 24.1495 | 24.02 | 257 |
| 1730849400 | 23.9092 | 0.46 | 1.94 | 23.77 | 23.9092 | 23.77 | 367 |
| 1730763000 | 23.4532 | -0.01 | -0.05 | 23.4532 | 23.4532 | 23.4532 | 3 |
| 1730500200 | 23.4647 | 0.13 | 0.56 | 23.4647 | 23.4647 | 23.4647 | 2 |
| 1730413800 | 23.3347 | -0.07 | -0.29 | 23.43 | 23.43 | 23.3347 | 116 |
| 1730327400 | 23.4019 | -0.33 | -1.37 | 23.4019 | 23.4019 | 23.4019 | 1 |
| 1730241000 | 23.7277 | 0.03 | 0.11 | 23.59 | 23.81 | 23.59 | 496 |
| 1730154600 | 23.702 | 0.26 | 1.09 | 23.75 | 23.75 | 23.702 | 103 |
| 1729895400 | 23.4464 | 0.06 | 0.24 | 23.4464 | 23.4464 | 23.4464 | 5 |
| 1729809000 | 23.3894 | 0.16 | 0.69 | 23.3894 | 23.3894 | 23.3894 | 1 |
| 1729722600 | 23.2292 | -0.34 | -1.46 | 23.2292 | 23.2292 | 23.2292 | 1 |
| 1729636200 | 23.5737 | -0.32 | -1.33 | 23.5824 | 23.5824 | 23.5737 | 102 |
| 1729549800 | 23.8918 | -0.43 | -1.77 | 23.8918 | 23.8918 | 23.8918 | 2 |
| 1729290600 | 24.3217 | -0.04 | -0.18 | 24.3217 | 24.3217 | 24.3217 | 3 |
| 1729204200 | 24.3653 | -0.05 | -0.19 | 24.3653 | 24.3653 | 24.3653 | 1 |
| 1729117800 | 24.4105 | 0.24 | 0.99 | 24.4105 | 24.4105 | 24.4105 | 1 |
| 1729031400 | 24.1708 | -0.07 | -0.30 | 24.22 | 24.22 | 24.1708 | 831 |
| 1728945000 | 24.2426 | -0.03 | -0.11 | 24.2426 | 24.2426 | 24.2426 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
