Aztlan Global Stock Selection Dm SMID ETF

AZTD
🏛️ usa →
28.37
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 19.72 19.79 19.70 19.79 0.0M
2022-12-29 19.73 19.81 19.73 19.75 0.7M
2022-12-27 19.89 19.89 19.74 19.74 0.0M
2022-12-20 19.68 19.70 19.62 19.62 0.0M
2022-12-19 19.71 19.71 19.60 19.60 0.0M
2022-12-16 19.77 19.77 19.77 19.77 0.0M
2022-12-15 19.95 20.02 19.95 19.96 0.0M
2022-12-14 20.58 20.67 20.37 20.43 0.0M
2022-12-13 20.47 20.47 20.47 20.47 0.0M
2022-12-12 20.23 20.29 20.22 20.29 0.0M
2022-12-09 20.42 20.42 20.32 20.32 0.0M
2022-12-08 20.51 20.51 20.32 20.37 0.1M
2022-12-07 20.47 20.51 20.44 20.44 0.1M
2022-12-06 20.28 20.31 20.17 20.29 0.0M
2022-12-05 20.47 20.47 20.24 20.24 0.0M
2022-12-02 20.69 21.64 20.69 20.79 0.1M
2022-12-01 20.70 21.72 20.60 20.75 0.1M
2022-11-30 20.61 20.98 20.54 20.98 0.0M
2022-11-25 20.76 20.76 20.76 20.76 0.0M
2022-11-18 20.13 20.13 20.13 20.13 0.0M
2022-11-11 20.63 20.63 20.62 20.62 0.0M
2022-11-10 20.50 20.50 20.50 20.50 0.0M
2022-11-09 19.56 19.59 19.44 19.44 0.0M
2022-11-03 19.02 19.02 19.02 19.02 0.0M
2022-11-02 19.46 19.46 19.15 19.15 0.0M
2022-10-28 19.35 19.35 19.35 19.35 0.0M
2022-10-25 19.19 19.19 19.19 19.19 0.0M
2022-10-24 18.79 18.97 18.79 18.97 0.0M
2022-10-21 18.27 18.77 18.27 18.77 0.0M
2022-10-17 18.59 18.59 18.59 18.59 0.0M
2022-10-10 18.27 18.27 18.17 18.20 0.0M
2022-10-06 18.86 18.86 18.86 18.86 0.0M
2022-10-05 18.91 19.06 18.91 19.02 0.0M
2022-10-03 18.12 18.45 18.12 18.45 0.0M
2022-09-29 18.11 18.20 18.11 18.20 0.0M
2022-09-28 18.08 18.14 18.08 18.13 0.0M
2022-09-23 18.31 18.31 17.98 17.98 0.0M
2022-09-22 18.69 18.69 18.64 18.64 0.0M
2022-09-21 18.72 18.72 18.72 18.72 0.0M
2022-09-20 18.91 18.97 18.91 18.91 0.0M
2022-09-19 19.27 19.27 19.25 19.25 0.0M
2022-09-16 19.13 19.13 19.13 19.13 0.0M
2022-09-15 19.58 19.58 19.39 19.39 0.0M
2022-09-14 19.51 19.53 19.51 19.53 0.0M
2022-09-13 19.79 19.80 19.46 19.46 0.0M
2022-09-12 19.99 20.11 19.99 20.03 0.0M
2022-09-09 19.62 19.88 19.62 19.88 0.0M
2022-09-07 18.83 19.06 18.83 19.06 0.0M
2022-09-06 18.76 18.76 18.76 18.76 0.0M
2022-09-02 18.98 18.98 18.78 18.78 0.0M
2022-09-01 19.43 19.43 18.96 18.96 0.0M
2022-08-31 19.28 19.28 19.25 19.25 0.0M
2022-08-30 19.55 19.55 19.22 19.23 0.0M
2022-08-29 19.53 19.54 19.45 19.45 0.0M
2022-08-26 19.61 19.61 19.49 19.49 0.0M
2022-08-25 19.92 19.95 19.91 19.95 0.0M
2022-08-24 19.65 19.65 19.65 19.65 0.0M
2022-08-23 19.75 19.75 19.62 19.62 0.0M
2022-08-22 19.72 19.72 19.58 19.58 0.0M
2022-08-19 19.81 19.81 19.77 19.78 0.0M
2022-08-18 20.15 20.18 20.10 20.10 0.0M