Dark

AZTD
Aztlan Global Stock Selection DM SMID ETF
stock NYSE ETF

At Close

Oct 2, 2026

30.86USD+1.112%(+0.34)16

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-30.52)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	30.8590	30.8590	30.8590	30.8590	+1.112%	16	0.000%
2026-10-01	30.5195	30.5195	30.5195	30.5195	-0.099%	20	+1.112%
2026-09-30	30.7300	30.7300	30.5200	30.5496	+0.228%	5,350	+1.013%
2026-09-29	30.4700	30.4800	30.4700	30.4800	+0.290%	691	+1.243%
2026-09-28	30.3918	30.3918	30.3918	30.3918	-0.544%	10	+1.537%
2026-09-25	30.5580	30.5580	30.5580	30.5580	+0.425%	18	+0.985%
2026-09-24	30.3600	30.4287	30.3600	30.4287	-0.395%	385	+1.414%
2026-09-23	30.5495	30.5495	30.5495	30.5495	-1.489%	11	+1.013%
2026-09-22	31.0113	31.0113	31.0113	31.0113	-0.163%	14	-0.491%
2026-09-21	31.0618	31.0618	31.0618	31.0618	+0.523%	10	-0.653%
2026-09-18	30.8400	30.9001	30.8300	30.9001	-0.517%	296	-0.133%
2026-09-17	31.0608	31.0608	31.0608	31.0608	+0.415%	11	-0.650%
2026-09-16	30.9325	30.9325	30.9325	30.9325	-0.118%	62	-0.238%
2026-09-15	30.9689	30.9689	30.9689	30.9689	-0.942%	30	-0.355%
2026-09-14	31.2634	31.2634	31.2634	31.2634	-0.963%	10	-1.294%
2026-09-11	31.5674	31.5674	31.5674	31.5674	+0.958%	10	-2.244%
2026-09-10	31.2900	31.2900	31.2679	31.2679	-1.109%	230	-1.308%
2026-09-09	31.6186	31.6186	31.6186	31.6186	-1.408%	10	-2.402%
2026-09-08	32.2100	32.2100	32.0703	32.0703	-0.859%	320	-3.777%
2026-09-04	32.3482	32.3482	32.3482	32.3482	+0.429%	19	-4.604%
2026-09-03	32.2099	32.2099	32.2099	32.2099	+0.847%	18	-4.194%
2026-09-02	31.8600	31.9393	31.8600	31.9393	+0.179%	110	-3.382%
2026-09-01	31.8900	31.8900	31.8822	31.8822	-1.375%	472	-3.209%
2026-08-31	32.3267	32.3267	32.3267	32.3267	-0.176%	10	-4.540%
2026-08-28	32.3837	32.3837	32.3837	32.3837	-0.682%	10	-4.708%
2026-08-27	32.6062	32.6062	32.6062	32.6062	+0.255%	35	-5.358%
2026-08-26	32.5233	32.5233	32.5233	32.5233	-0.173%	10	-5.117%
2026-08-25	32.5795	32.5795	32.5795	32.5795	+0.498%	11	-5.281%
2026-08-24	32.4800	32.4800	32.4180	32.4180	-0.211%	427	-4.809%
2026-08-21	32.4866	32.4866	32.4866	32.4866	+0.604%	26	-5.010%
2026-08-20	32.2916	32.2916	32.2916	32.2916	-0.226%	35	-4.436%
2026-08-19	32.3649	32.3649	32.3649	32.3649	-0.106%	31	-4.653%
2026-08-18	32.3992	32.3992	32.3992	32.3992	-1.695%	11	-4.754%
2026-08-17	32.9580	32.9580	32.9580	32.9580	-0.443%	34	-6.369%
2026-08-14	33.1045	33.1045	33.1045	33.1045	+0.331%	60	-6.783%
2026-08-13	32.9954	32.9954	32.9954	32.9954	+0.657%	13	-6.475%
2026-08-12	32.7600	32.8200	32.7500	32.7800	+0.549%	2,230	-5.860%
2026-08-11	32.6900	32.6900	32.6011	32.6011	+0.227%	343	-5.344%
2026-08-10	32.5272	32.5272	32.5272	32.5272	-1.463%	180	-5.129%
2026-08-07	33.0102	33.0102	33.0102	33.0102	+0.909%	16	-6.517%
2026-08-06	32.7130	32.7130	32.7130	32.7130	-0.436%	55	-5.667%
2026-08-05	33.1700	33.2000	32.8563	32.8563	-0.883%	7,026	-6.079%
2026-08-04	33.1491	33.1491	33.1491	33.1491	+1.376%	11	-6.908%
2026-08-03	32.7200	32.7200	32.6990	32.6990	+1.350%	30,013	-5.627%
2026-07-31	32.2500	32.2636	32.2000	32.2636	-0.854%	3,232	-4.354%
2026-07-30	32.4800	32.5416	32.4700	32.5416	+1.347%	271	-5.171%
2026-07-29	32.1091	32.1091	32.1091	32.1091	-0.741%	14	-3.893%
2026-07-28	32.3488	32.3488	32.3488	32.3488	-0.075%	10	-4.605%
2026-07-27	32.3731	32.3731	32.3731	32.3731	+0.703%	10	-4.677%
2026-07-24	32.1470	32.1470	32.1470	32.1470	+0.232%	11	-4.007%
2026-07-23	32.1400	32.1700	32.0727	32.0727	-0.953%	33,651	-3.784%
2026-07-22	32.3812	32.3812	32.3812	32.3812	-0.818%	122	-4.701%
2026-07-21	32.6484	32.6484	32.6484	32.6484	+1.117%	22	-5.481%
2026-07-20	32.3900	32.3900	32.2877	32.2877	-0.170%	30,010	-4.425%
2026-07-17	32.3428	32.3428	32.3428	32.3428	-0.467%	18	-4.588%
2026-07-16	32.4500	32.4945	32.4500	32.4945	-0.397%	420	-5.033%
2026-07-15	32.6241	32.6241	32.6241	32.6241	-0.077%	12	-5.410%
2026-07-14	32.6492	32.6492	32.6492	32.6492	+0.114%	10	-5.483%
2026-07-13	32.6120	32.6120	32.6120	32.6120	-1.330%	11	-5.375%
2026-07-10	33.0517	33.0517	33.0517	33.0517	-0.355%	64	-6.634%
2026-07-09	34.3100	34.3100	33.1693	33.1693	+1.453%	229	-6.965%
2026-07-08	32.6942	32.6942	32.6942	32.6942	-1.020%	19	-5.613%
2026-07-07	33.1400	33.1400	33.0311	33.0311	-1.262%	210	-6.576%
2026-07-06	33.4400	33.4600	33.4400	33.4532	+1.366%	297	-7.755%
2026-07-02	33.0023	33.0023	33.0023	33.0023	-0.145%	20	-6.494%
2026-07-01	33.0501	33.0501	33.0501	33.0501	-0.402%	3	-6.630%
2026-06-30	33.1836	33.1836	33.1836	33.1836	+0.072%	10	-7.005%
2026-06-29	33.1596	33.1596	33.1596	33.1596	+1.271%	13	-6.938%
2026-06-26	32.7433	32.7433	32.7433	32.7433	+0.431%	6	-5.755%
2026-06-25	32.7100	32.7100	32.5200	32.6028	+0.947%	2,832	-5.349%
2026-06-24	32.2969	32.2969	32.2969	32.2969	+0.017%	6	-4.452%
2026-06-23	32.2914	32.2914	32.2914	32.2914	-1.260%	12	-4.436%
2026-06-22	32.6600	32.7034	32.6600	32.7034	+0.170%	112	-5.640%
2026-06-18	32.6100	32.6478	32.6100	32.6478	+0.693%	104	-5.479%
2026-06-17	32.4230	32.4230	32.4230	32.4230	-0.534%	6	-4.824%
2026-06-16	32.5971	32.5971	32.5971	32.5971	+0.273%	4	-5.332%
2026-06-15	32.5083	32.5083	32.5083	32.5083	+0.960%	25	-5.073%
2026-06-12	32.1993	32.1993	32.1993	32.1993	+0.754%	206	-4.163%
2026-06-11	31.9583	31.9583	31.9583	31.9583	+2.729%	17	-3.440%
2026-06-10	31.1093	31.1093	31.1093	31.1093	-1.122%	36	-0.805%
2026-06-09	31.4623	31.4623	31.4623	31.4623	-0.683%	28	-1.918%
2026-06-08	31.6788	31.6788	31.6788	31.6788	+0.257%	8	-2.588%
2026-06-05	31.5975	31.5975	31.5975	31.5975	-2.363%	38	-2.337%
2026-06-04	32.3621	32.3621	32.3621	32.3621	+0.926%	5	-4.645%
2026-06-03	32.0652	32.0652	32.0652	32.0652	-0.812%	7	-3.762%
2026-06-02	32.3276	32.3276	32.3276	32.3276	-0.014%	8	-4.543%
2026-06-01	32.3321	32.3321	32.3321	32.3321	+0.160%	12	-4.556%
2026-05-29	32.2803	32.2803	32.2803	32.2803	+0.539%	5	-4.403%
2026-05-28	32.1072	32.1072	32.1072	32.1072	+0.274%	4	-3.888%
2026-05-27	32.0500	32.0500	32.0195	32.0195	-0.509%	946	-3.624%
2026-05-26	32.1832	32.1832	32.1832	32.1832	+1.542%	118	-4.115%
2026-05-22	31.6945	31.6945	31.6945	31.6945	+0.076%	4	-2.636%
2026-05-21	31.6704	31.6704	31.6704	31.6704	-0.504%	8	-2.562%
2026-05-20	31.8309	31.8309	31.8309	31.8309	+1.354%	4	-3.053%
2026-05-19	31.4056	31.4056	31.4056	31.4056	-1.334%	13	-1.740%
2026-05-18	31.8303	31.8303	31.8303	31.8303	-0.097%	5	-3.051%
2026-05-15	31.8611	31.8611	31.8611	31.8611	-1.791%	8	-3.145%
2026-05-14	32.4423	32.4423	32.4423	32.4423	-0.197%	9	-4.880%
2026-05-13	32.5062	32.5062	32.5062	32.5062	+0.063%	7	-5.067%
2026-05-12	32.4856	32.4856	32.4856	32.4856	-0.962%	7	-5.007%
2026-05-11	32.8011	32.8011	32.8011	32.8011	+0.263%	36	-5.921%
2026-05-08	32.7150	32.7150	32.7150	32.7150	+1.011%	5	-5.673%
2026-05-07	32.3875	32.3875	32.3875	32.3875	-1.851%	10	-4.719%
2026-05-06	32.7730	32.9982	32.7730	32.9982	+2.720%	128	-6.483%
2026-05-05	32.0100	32.1245	32.0100	32.1245	+1.392%	322	-3.939%
2026-05-04	31.6834	31.6834	31.6834	31.6834	-0.788%	45	-2.602%
2026-05-01	31.9350	31.9350	31.9350	31.9350	-0.083%	76	-3.369%
2026-04-30	31.5450	31.9614	31.5450	31.9614	+3.093%	167	-3.449%
2026-04-29	31.0024	31.0024	31.0024	31.0024	+0.087%	40	-0.463%
2026-04-28	30.9753	30.9753	30.9753	30.9753	-1.301%	11	-0.375%
2026-04-27	31.3836	31.3836	31.3836	31.3836	+0.169%	22	-1.672%
2026-04-24	31.3307	31.3307	31.3307	31.3307	-0.112%	4	-1.506%
2026-04-23	31.6000	31.6000	31.3100	31.3659	-1.075%	3,655	-1.616%
2026-04-22	31.7067	31.7067	31.7067	31.7067	+0.858%	7	-2.674%
2026-04-21	31.4370	31.4370	31.4370	31.4370	-1.427%	12	-1.839%
2026-04-20	31.8920	31.8920	31.8920	31.8920	+0.354%	178	-3.239%
2026-04-17	31.7794	31.7794	31.7794	31.7794	+1.550%	54	-2.896%
2026-04-16	31.2944	31.2944	31.2944	31.2944	+0.783%	3	-1.391%
2026-04-15	31.0512	31.0512	31.0512	31.0512	-0.304%	7	-0.619%
2026-04-14	31.1458	31.1458	31.1458	31.1458	+1.193%	17	-0.921%
2026-04-13	30.7785	30.7785	30.7785	30.7785	+0.813%	102	+0.262%
2026-04-10	30.5304	30.5304	30.5304	30.5304	-0.234%	37	+1.076%
2026-04-09	30.6021	30.6021	30.6021	30.6021	+0.567%	5	+0.839%
2026-04-08	30.4296	30.4296	30.4296	30.4296	+3.650%	5	+1.411%
2026-04-07	29.3579	29.3579	29.3579	29.3579	+0.288%	5	+5.113%
2026-04-06	29.2736	29.2736	29.2736	29.2736	+0.210%	16	+5.416%
2026-04-02	29.2123	29.2123	29.2123	29.2123	-0.449%	67	+5.637%
2026-04-01	29.3441	29.3441	29.3441	29.3441	+2.235%	188	+5.163%
2026-03-31	28.7025	28.7025	28.7025	28.7025	+3.212%	137	+7.513%
2026-03-30	27.8092	27.8092	27.8092	27.8092	-1.198%	62	+10.967%
2026-03-27	28.1463	28.1463	28.1463	28.1463	-0.620%	124	+9.638%
2026-03-26	28.9200	28.9200	28.3219	28.3219	-2.627%	357	+8.958%
2026-03-25	29.0860	29.0860	29.0860	29.0860	+0.554%	85	+6.096%
2026-03-24	28.9258	28.9258	28.9258	28.9258	+0.581%	105	+6.683%
2026-03-23	28.7800	30.3400	28.2100	28.7586	+2.375%	16,868	+7.304%
2026-03-20	28.0915	28.0915	28.0915	28.0915	-2.541%	8	+9.852%
2026-03-19	28.8239	28.8239	28.8239	28.8239	-0.170%	6	+7.060%
2026-03-18	28.8730	28.8730	28.8730	28.8730	-1.448%	9	+6.878%
2026-03-17	29.2400	29.2973	29.2400	29.2973	+0.678%	694	+5.331%
2026-03-16	29.1001	29.1001	29.1001	29.1001	+0.860%	7	+6.044%
2026-03-13	28.8520	28.8520	28.8520	28.8520	-0.834%	13	+6.956%
2026-03-12	29.4890	29.4890	29.0947	29.0947	-2.419%	439	+6.064%
2026-03-11	29.8161	29.8161	29.8161	29.8161	-0.214%	15	+3.498%
2026-03-10	29.8799	29.8799	29.8799	29.8799	+0.400%	174	+3.277%
2026-03-09	29.2959	29.7608	29.2959	29.7608	+1.028%	154	+3.690%
2026-03-06	29.4579	29.4579	29.4579	29.4579	-1.643%	84	+4.756%
2026-03-05	31.0100	31.0100	29.9501	29.9501	-1.787%	186	+3.035%
2026-03-04	30.4952	30.4952	30.4952	30.4952	+1.064%	51	+1.193%
2026-03-03	30.1741	30.1741	30.1741	30.1741	-2.709%	142	+2.270%
2026-03-02	30.9700	31.0144	30.9700	31.0144	+0.106%	118	-0.501%
2026-02-27	31.0490	31.0500	30.9815	30.9815	-0.464%	804	-0.395%
2026-02-26	31.0600	31.1259	31.0600	31.1259	-0.594%	165	-0.857%
2026-02-25	31.3600	31.3600	31.3120	31.3120	+0.978%	175	-1.447%
2026-02-24	30.9200	31.0088	30.9200	31.0088	+1.156%	927	-0.483%
2026-02-23	30.6544	30.6544	30.6544	30.6544	-0.837%	14	+0.667%
2026-02-20	30.9131	30.9131	30.9131	30.9131	+1.402%	41	-0.175%
2026-02-19	30.4856	30.4856	30.4856	30.4856	+0.142%	6	+1.225%
2026-02-18	30.4424	30.4424	30.4424	30.4424	-0.293%	6	+1.368%
2026-02-17	30.5319	30.5319	30.5319	30.5319	+0.771%	9	+1.071%
2026-02-13	30.2984	30.2984	30.2984	30.2984	+1.068%	43	+1.850%
2026-02-12	29.9783	29.9783	29.9783	29.9783	-2.123%	47	+2.938%
2026-02-11	30.6284	30.6284	30.6284	30.6284	-0.152%	72	+0.753%
2026-02-10	30.6750	30.6750	30.6750	30.6750	-0.035%	23	+0.600%
2026-02-09	30.7200	30.7200	30.6857	30.6857	+0.323%	162	+0.565%
2026-02-06	30.5600	30.5868	30.5600	30.5868	+2.836%	958	+0.890%
2026-02-05	29.8600	29.8600	29.7433	29.7433	-0.844%	505	+3.751%
2026-02-04	30.2500	30.2500	29.9965	29.9965	+0.478%	368	+2.875%
2026-02-03	29.9800	29.9800	29.8538	29.8538	+0.157%	232	+3.367%
2026-02-02	29.8071	29.8071	29.8071	29.8071	+1.131%	6	+3.529%
2026-01-30	29.8000	29.8000	29.4737	29.4737	-2.391%	431	+4.700%
2026-01-29	30.4550	30.4550	30.1700	30.1956	-0.676%	5,238	+2.197%
2026-01-28	30.4010	30.4010	30.4010	30.4010	+0.437%	36	+1.507%
2026-01-27	30.1700	30.2686	30.1700	30.2686	+1.035%	272	+1.951%
2026-01-26	30.1800	30.1800	29.9585	29.9585	+0.391%	935	+3.006%
2026-01-23	29.9300	29.9300	29.8417	29.8417	-0.127%	112	+3.409%
2026-01-22	29.8700	29.8797	29.8700	29.8797	+0.767%	111	+3.277%
2026-01-21	29.5900	29.6522	29.5900	29.6522	+1.252%	125	+4.070%
2026-01-20	29.2855	29.2855	29.2855	29.2855	-0.537%	83	+5.373%
2026-01-16	29.5200	29.5600	29.4437	29.4437	+0.131%	1,487	+4.807%
2026-01-15	29.4750	29.4750	29.4053	29.4053	+0.819%	172	+4.944%
2026-01-14	29.1900	29.1900	29.1664	29.1664	+0.017%	448	+5.803%
2026-01-13	29.1600	29.1615	29.1400	29.1615	-0.470%	4,658	+5.821%
2026-01-12	29.2700	29.2992	29.2700	29.2992	+0.363%	107	+5.324%
2026-01-09	29.2700	29.2900	29.1932	29.1932	+0.605%	1,452	+5.706%
2026-01-08	29.0177	29.0177	29.0177	29.0177	-0.637%	9	+6.345%
2026-01-07	29.1300	29.2037	29.1300	29.2037	+0.071%	319	+5.668%
2026-01-06	29.1250	29.1830	29.1250	29.1830	+0.660%	8,793	+5.743%
2026-01-05	28.7200	28.9917	28.4900	28.9917	+1.134%	975	+6.441%
2026-01-02	28.6665	28.6665	28.6665	28.6665	+0.869%	7	+7.648%
2025-12-31	28.4194	28.4194	28.4194	28.4194	-0.722%	15	+8.584%
2025-12-30	28.8300	28.8300	28.6261	28.6261	-0.174%	117	+7.800%
2025-12-29	28.6761	28.6761	28.6761	28.6761	-0.911%	16	+7.612%
2025-12-26	28.9396	28.9396	28.9396	28.9396	-0.020%	137	+6.632%
2025-12-24	28.9455	28.9455	28.9455	28.9455	-0.995%	68	+6.611%
2025-12-23	29.1600	29.2364	29.1600	29.2364	+0.266%	104	+5.550%
2025-12-22	29.1300	29.1588	29.1300	29.1588	+1.255%	1,267	+5.831%
2025-12-19	28.7700	28.8099	28.7700	28.7975	+1.122%	222	+7.159%
2025-12-18	28.5400	28.5400	28.4700	28.4780	+1.378%	561	+8.361%
2025-12-17	28.5200	28.5200	28.0909	28.0909	-0.883%	151	+9.854%
2025-12-16	28.3411	28.3411	28.3411	28.3411	-0.367%	22	+8.884%
2025-12-15	28.4455	28.4455	28.4455	28.4455	+0.492%	72	+8.485%
2025-12-12	28.3400	28.3400	28.3062	28.3062	-1.469%	458	+9.019%
2025-12-11	28.7495	28.8180	28.7282	28.7282	+0.658%	484	+7.417%
2025-12-10	28.6400	28.6400	28.5404	28.5404	+1.022%	106	+8.124%
2025-12-09	28.3100	28.3100	28.2518	28.2518	+0.566%	133	+9.228%
2025-12-08	28.1300	28.1300	28.0928	28.0928	-0.089%	106	+9.847%
2025-12-05	28.1177	28.1177	28.1177	28.1177	-0.365%	8	+9.749%
2025-12-04	28.2100	28.2300	28.1900	28.2206	+0.542%	10,197	+9.349%
2025-12-03	27.7400	28.0686	27.7200	28.0686	+0.640%	7,008	+9.941%
2025-12-02	27.8870	27.8900	27.8870	27.8900	-0.499%	2,009	+10.645%
2025-12-01	28.0299	28.0299	28.0299	28.0299	-1.427%	7	+10.093%
2025-11-28	28.4300	28.4356	28.4300	28.4356	+1.714%	105	+8.522%
2025-11-26	28.0000	28.0000	27.9564	27.9564	+1.378%	401	+10.383%
2025-11-25	27.5764	27.5764	27.5764	27.5764	+1.321%	39	+11.904%
2025-11-24	27.2169	27.2169	27.2169	27.2169	+2.051%	5	+13.382%
2025-11-21	26.6700	26.6700	26.6700	26.6700	+1.701%	38	+15.707%
2025-11-20	26.2239	26.2239	26.2239	26.2239	-2.494%	202	+17.675%
2025-11-19	26.8946	26.8946	26.8946	26.8946	-0.087%	4	+14.741%
2025-11-18	26.9000	26.9181	26.8405	26.9181	-0.361%	752	+14.640%
2025-11-17	27.0155	27.0155	27.0155	27.0155	-1.750%	9	+14.227%
2025-11-14	27.4968	27.4968	27.4968	27.4968	+0.021%	8	+12.228%
2025-11-13	27.4500	28.0700	27.4500	27.4909	-1.854%	504	+12.252%
2025-11-12	28.0102	28.0102	28.0102	28.0102	+0.489%	21	+10.171%
2025-11-11	27.8800	27.8800	27.8740	27.8740	+0.073%	106	+10.709%
2025-11-10	27.7700	27.8537	27.7700	27.8537	+1.903%	197	+10.790%
2025-11-07	27.3500	27.3500	27.3335	27.3335	+1.134%	110	+12.898%
2025-11-06	27.0269	27.0269	27.0269	27.0269	-2.291%	4	+14.179%
2025-11-05	27.6607	27.6607	27.6607	27.6607	+0.967%	7	+11.563%
2025-11-04	27.3959	27.3959	27.3959	27.3959	-1.370%	6	+12.641%
2025-11-03	28.0000	28.0000	27.7764	27.7764	-0.443%	413	+11.098%
2025-10-31	27.8700	27.9000	27.8700	27.9000	-0.227%	368	+10.606%
2025-10-30	27.9635	27.9635	27.9635	27.9635	-1.322%	70	+10.355%
2025-10-29	28.3300	28.3382	28.3300	28.3382	-0.443%	341	+8.895%
2025-10-28	28.4643	28.4643	28.4643	28.4643	-0.613%	42	+8.413%
2025-10-27	28.6400	28.6400	28.6400	28.6400	+0.901%	137	+7.748%
2025-10-24	28.3842	28.3842	28.3842	28.3842	+1.286%	9	+8.719%
2025-10-23	27.9000	28.0237	27.9000	28.0237	+1.781%	109	+10.118%
2025-10-22	27.5333	27.5333	27.5333	27.5333	-1.129%	71	+12.079%
2025-10-21	27.8477	27.8477	27.8477	27.8477	-0.070%	8	+10.813%
2025-10-20	27.5900	27.8700	27.5900	27.8671	+0.992%	1,852	+10.736%
2025-10-17	27.5933	27.5933	27.5933	27.5933	-0.421%	26	+11.835%
2025-10-16	27.6850	27.7100	27.6650	27.7100	-0.311%	404	+11.364%
2025-10-15	27.7965	27.7965	27.7965	27.7965	+0.112%	5	+11.018%
2025-10-14	27.8100	27.8100	27.7654	27.7654	+0.639%	136	+11.142%
2025-10-13	27.5891	27.5891	27.5891	27.5891	+1.219%	225	+11.852%
2025-10-10	27.2569	27.2569	27.2569	27.2569	-2.400%	40	+13.215%
2025-10-09	28.1100	28.1100	27.8500	27.9271	-0.652%	401	+10.498%
2025-10-08	28.0800	28.1103	28.0800	28.1103	+0.574%	249	+9.778%
2025-10-07	28.3300	28.3300	27.9000	27.9500	-1.359%	1,281	+10.408%
2025-10-06	27.4100	28.5900	27.4100	28.3350	-0.328%	961	+8.908%
2025-10-03	28.4500	28.5536	28.4283	28.4283	+0.157%	801	+8.550%
2025-10-02	28.3015	28.3838	28.3015	28.3838	+0.485%	825	+8.720%
2025-10-01	28.3300	28.3300	28.2469	28.2469	-0.361%	185	+9.247%
2025-09-30	28.3492	28.3492	28.3492	28.3492	+0.082%	275	+8.853%
2025-09-29	28.3261	28.3261	28.3261	28.3261	-0.136%	113	+8.942%
2025-09-26	28.3647	28.3647	28.3647	28.3647	+0.625%	286	+8.794%
2025-09-25	28.4500	28.4500	28.1886	28.1886	-1.468%	251	+9.473%
2025-09-24	28.6086	28.6086	28.6086	28.6086	-0.950%	86	+7.866%
2025-09-23	28.8831	28.8831	28.8831	28.8831	-0.329%	12	+6.841%
2025-09-22	28.9400	28.9785	28.9400	28.9785	+0.093%	384	+6.489%
2025-09-19	28.9515	28.9515	28.9515	28.9515	-0.515%	109	+6.589%
2025-09-18	28.9500	29.1600	28.9500	29.1013	+1.357%	12,830	+6.040%
2025-09-17	28.8890	28.8890	28.7116	28.7116	-0.576%	638	+7.479%
2025-09-16	28.8778	28.8778	28.8778	28.8778	-0.387%	6	+6.861%
2025-09-15	28.9500	28.9900	28.9500	28.9900	+1.057%	1,365	+6.447%
2025-09-12	28.6890	28.6890	28.6869	28.6869	-1.132%	300	+7.572%
2025-09-11	28.9100	29.0153	28.8900	29.0153	+1.388%	3,330	+6.354%
2025-09-10	28.7700	28.7700	28.6180	28.6180	-0.005%	142	+7.831%
2025-09-09	28.6193	28.6193	28.6193	28.6193	-0.599%	4	+7.826%
2025-09-08	28.8000	28.8000	28.7918	28.7918	+0.874%	187	+7.180%
2025-09-05	28.7900	28.7900	28.5422	28.5422	+0.526%	106	+8.117%
2025-09-04	28.2100	28.3928	28.2100	28.3928	+0.949%	464	+8.686%
2025-09-03	28.1350	28.1350	28.1258	28.1258	+0.132%	257	+9.718%
2025-09-02	28.0887	28.0887	28.0887	28.0887	-1.118%	35	+9.863%
2025-08-29	28.4062	28.4062	28.4062	28.4062	-1.012%	35	+8.635%
2025-08-28	28.5810	28.7100	28.5800	28.6967	+0.485%	427	+7.535%
2025-08-27	28.5000	28.5583	28.5000	28.5583	+0.166%	120	+8.056%
2025-08-26	28.5110	28.5110	28.5110	28.5110	+0.275%	3	+8.235%
2025-08-25	28.5800	28.5900	28.4328	28.4328	-1.037%	1,769	+8.533%
2025-08-22	28.7600	28.7600	28.7306	28.7306	+2.441%	109	+7.408%
2025-08-21	28.0459	28.0459	28.0459	28.0459	-0.074%	1	+10.030%
2025-08-20	28.0000	28.0667	28.0000	28.0667	-0.051%	117	+9.949%
2025-08-19	28.0900	28.1100	28.0809	28.0809	-0.050%	8,101	+9.893%
2025-08-18	28.0850	28.0950	28.0850	28.0949	+0.279%	794	+9.838%
2025-08-15	28.0166	28.0166	28.0166	28.0166	-0.878%	4	+10.145%
2025-08-14	28.2034	28.2649	28.2034	28.2649	-0.492%	1,166	+9.178%
2025-08-13	28.3040	28.4047	28.3040	28.4047	+0.453%	110	+8.640%
2025-08-12	28.1700	28.2765	28.1700	28.2765	+2.214%	105	+9.133%
2025-08-11	27.6639	27.6639	27.6639	27.6639	-0.436%	54	+11.550%
2025-08-08	27.8200	27.8200	27.7851	27.7851	+0.452%	123	+11.063%
2025-08-07	27.9200	27.9200	27.6600	27.6600	-0.097%	397	+11.565%
2025-08-06	27.7500	27.7500	27.6869	27.6869	+0.003%	112	+11.457%
2025-08-05	28.5700	28.5700	27.6862	27.6862	-0.117%	222	+11.460%
2025-08-04	27.6200	27.7185	27.6200	27.7185	+1.866%	110	+11.330%
2025-08-01	27.1800	27.2107	27.1700	27.2107	-0.628%	1,967	+13.408%
2025-07-31	27.3826	27.3826	27.3826	27.3826	-1.509%	1	+12.696%
2025-07-30	27.9433	27.9433	27.8021	27.8021	-0.393%	6,902	+10.995%
2025-07-29	27.9700	27.9800	27.8600	27.9119	+0.414%	22,470	+10.559%
2025-07-28	27.7969	27.7969	27.7969	27.7969	-1.248%	26	+11.016%
2025-07-25	28.1700	28.1700	28.1481	28.1481	+0.833%	107	+9.631%
2025-07-24	28.1600	28.1600	27.9155	27.9155	-0.706%	285	+10.544%
2025-07-23	27.9300	28.1139	27.9300	28.1139	+1.963%	614	+9.764%
2025-07-22	27.3300	27.5727	27.3300	27.5727	+1.987%	1,203	+11.919%
2025-07-21	27.1900	27.2211	27.0356	27.0356	+0.312%	280	+14.142%
2025-07-18	26.9516	26.9516	26.9516	26.9516	-0.297%	1	+14.498%
2025-07-17	27.0318	27.0318	27.0318	27.0318	+0.764%	7	+14.158%
2025-07-16	26.8268	26.8268	26.8268	26.8268	+0.730%	1	+15.030%
2025-07-15	26.6325	26.6325	26.6325	26.6325	-1.191%	51	+15.870%
2025-07-14	26.9535	26.9535	26.9535	26.9535	+0.385%	22	+14.490%
2025-07-11	26.8500	26.8500	26.8500	26.8500	-1.388%	604	+14.931%
2025-07-10	27.3000	27.3000	27.2278	27.2278	-0.222%	19,593	+13.336%
2025-07-09	27.2884	27.2884	27.2884	27.2884	+0.730%	2	+13.085%
2025-07-08	27.0907	27.0907	27.0907	27.0907	+0.423%	52	+13.910%
2025-07-07	26.9765	26.9765	26.9765	26.9765	-0.939%	28	+14.392%
2025-07-03	27.2322	27.2322	27.2322	27.2322	+0.742%	11	+13.318%
2025-07-02	27.0315	27.0315	27.0315	27.0315	-0.303%	39	+14.159%
2025-07-01	27.1700	27.1700	27.1136	27.1136	-0.290%	105	+13.814%
2025-06-30	27.0900	27.1925	27.0900	27.1925	+0.523%	101	+13.483%
2025-06-27	27.1100	27.1100	27.0509	27.0509	+0.925%	193	+14.078%
2025-06-26	26.7800	26.8030	26.7300	26.8030	+1.409%	32,759	+15.133%
2025-06-25	26.4307	26.4307	26.4307	26.4307	-0.968%	36	+16.754%
2025-06-24	26.6800	26.6890	26.6800	26.6890	+1.591%	101	+15.624%
2025-06-23	25.8600	26.2710	25.8600	26.2710	+0.639%	735	+17.464%
2025-06-20	26.1042	26.1042	26.1042	26.1042	-0.176%	61	+18.215%
2025-06-18	26.2550	26.2550	26.1501	26.1501	+0.686%	336	+18.007%
2025-06-17	25.9719	25.9719	25.9719	25.9719	-0.634%	43	+18.817%
2025-06-16	26.2700	26.2700	26.1377	26.1377	+0.969%	130	+18.063%
2025-06-13	25.8868	25.8868	25.8868	25.8868	-1.640%	12	+19.207%
2025-06-12	26.3184	26.3184	26.3184	26.3184	+0.495%	4	+17.253%
2025-06-11	26.3220	26.3220	26.1887	26.1887	+0.088%	114	+17.833%
2025-06-10	26.1800	26.2100	26.1657	26.1657	-0.326%	201	+17.937%
2025-06-09	26.2512	26.2512	26.2512	26.2512	-0.253%	3	+17.553%
2025-06-06	26.3177	26.3177	26.3177	26.3177	+0.501%	1	+17.256%
2025-06-05	26.1865	26.1865	26.1865	26.1865	+0.490%	1	+17.843%
2025-06-04	26.0588	26.0588	26.0588	26.0588	+0.043%	3	+18.421%
2025-06-03	26.0475	26.0475	26.0475	26.0475	+0.175%	28	+18.472%
2025-06-02	26.0021	26.0021	26.0021	26.0021	+0.811%	8	+18.679%
2025-05-30	25.7928	25.7928	25.7928	25.7928	-0.108%	5	+19.642%
2025-05-29	25.7400	25.8208	25.7400	25.8208	-0.227%	1,146	+19.512%
2025-05-28	25.8795	25.8795	25.8795	25.8795	-1.270%	1	+19.241%
2025-05-27	26.2123	26.2123	26.2123	26.2123	+1.562%	1	+17.727%
2025-05-23	25.8092	25.8092	25.8092	25.8092	+0.012%	5	+19.566%
2025-05-22	25.8062	25.8062	25.8062	25.8062	-0.268%	9	+19.580%
2025-05-21	25.8756	25.8756	25.8756	25.8756	-1.321%	49	+19.259%
2025-05-20	26.2500	26.2500	26.2219	26.2219	+0.171%	3,989	+17.684%
2025-05-19	26.0500	26.1900	26.0500	26.1772	+0.636%	5,980	+17.885%
2025-05-16	26.0118	26.0118	26.0118	26.0118	+1.253%	9	+18.635%
2025-05-15	25.7050	25.7300	25.6900	25.6900	+0.431%	1,407	+20.121%
2025-05-14	25.6100	25.6100	25.5797	25.5797	-0.240%	458	+20.639%
2025-05-13	25.5100	25.7500	25.4700	25.6413	+1.630%	5,734	+20.349%
2025-05-12	25.2300	25.2300	25.2300	25.2300	+1.981%	220	+22.311%
2025-05-09	24.7400	24.7400	24.7400	24.7400	+0.313%	1	+24.733%
2025-05-08	24.6628	24.6628	24.6628	24.6628	+0.552%	21	+25.124%
2025-05-07	24.5273	24.5273	24.5273	24.5273	+0.788%	1	+25.815%
2025-05-06	24.3355	24.3355	24.3355	24.3355	-0.639%	4	+26.807%
2025-05-05	24.4919	24.4919	24.4919	24.4919	-0.143%	33	+25.997%
2025-05-02	24.5269	24.5269	24.5269	24.5269	+2.115%	27	+25.817%
2025-05-01	24.0189	24.0189	24.0189	24.0189	+0.540%	103	+28.478%
2025-04-30	23.8900	23.8900	23.8900	23.8900	-0.674%	226	+29.171%
2025-04-29	24.0521	24.0521	24.0521	24.0521	+0.679%	1	+28.301%
2025-04-28	23.8900	23.8900	23.8900	23.8900	+0.299%	101	+29.171%
2025-04-25	23.7200	23.8189	23.7200	23.8189	+0.672%	233	+29.557%
2025-04-24	23.6100	23.6600	23.6100	23.6600	+1.414%	432	+30.427%
2025-04-23	23.3300	23.3300	23.3300	23.3300	+0.517%	381	+32.272%
2025-04-22	23.2100	23.2100	23.2100	23.2100	+1.961%	554	+32.956%
2025-04-21	22.8800	22.8800	22.7200	22.7635	-1.286%	5,030	+35.564%
2025-04-17	23.0600	23.0600	23.0600	23.0600	+0.963%	192	+33.820%
2025-04-16	22.8400	22.8400	22.8400	22.8400	-0.954%	304	+35.109%
2025-04-15	23.1600	23.1600	23.0600	23.0600	+0.512%	44,249	+33.820%
2025-04-14	22.9600	22.9600	22.9425	22.9425	+1.336%	102	+34.506%

.dark-mode .QQ4g2s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QQ4g2s{ color: #333333; background-color: white; border: 2px solid #333333; }AZTDAztlan Global Stock Selection DM SMID ETFstock NYSE ETF

AZTD
Aztlan Global Stock Selection DM SMID ETF
stock NYSE ETF