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
2023-12-29 22.04 22.04 21.81 21.81 0.0M
2023-12-28 22.06 22.06 22.02 22.02 0.0M
2023-12-27 22.02 22.07 22.02 22.07 0.0M
2023-12-26 21.94 21.97 21.94 21.97 0.0M
2023-12-22 21.94 21.94 21.89 21.94 0.0M
2023-12-21 21.80 21.87 21.78 21.87 0.0M
2023-12-19 21.79 22.00 21.79 21.99 0.0M
2023-12-18 21.56 21.66 21.56 21.66 0.0M
2023-12-15 21.65 21.65 21.52 21.52 0.0M
2023-12-14 21.84 21.90 21.73 21.78 0.0M
2023-12-13 21.06 21.52 21.06 21.48 0.0M
2023-12-12 20.91 21.06 20.88 21.00 0.0M
2023-12-11 21.01 21.01 21.01 21.01 0.0M
2023-12-08 20.95 21.02 20.95 21.02 0.0M
2023-12-07 21.01 21.01 21.01 21.01 0.0M
2023-12-06 21.24 21.24 21.04 21.04 0.0M
2023-12-05 21.01 21.01 20.93 20.96 0.0M
2023-12-04 21.05 21.11 21.05 21.11 0.0M
2023-12-01 20.74 21.10 20.74 21.10 0.0M
2023-11-30 20.73 20.73 20.73 20.73 0.0M
2023-11-29 20.77 20.81 20.77 20.80 0.0M
2023-11-28 20.80 20.80 20.77 20.77 0.0M
2023-11-27 20.78 20.78 20.78 20.78 0.0M
2023-11-24 20.78 20.88 20.78 20.82 0.0M
2023-11-22 20.63 20.67 20.63 20.67 0.0M
2023-11-21 20.48 20.48 20.48 20.48 0.0M
2023-11-20 20.63 20.69 20.63 20.65 0.0M
2023-11-17 20.56 20.61 20.56 20.61 0.0M
2023-11-16 20.34 20.34 20.34 20.34 0.0M
2023-11-15 20.55 20.56 20.50 20.50 0.0M
2023-11-14 20.37 20.54 20.37 20.54 0.0M
2023-11-13 19.75 19.81 19.75 19.81 0.0M
2023-11-10 19.56 19.80 19.56 19.80 0.0M
2023-11-09 19.70 19.70 19.48 19.48 0.0M
2023-11-08 19.63 19.63 19.53 19.61 0.0M
2023-11-07 19.54 19.54 19.54 19.54 0.0M
2023-11-06 19.63 19.63 19.57 19.61 0.0M
2023-11-03 19.91 19.91 19.89 19.89 0.0M
2023-11-02 19.50 19.58 19.50 19.58 0.0M
2023-11-01 19.10 19.19 19.10 19.19 0.0M
2023-10-31 19.04 19.07 19.04 19.07 0.0M
2023-10-30 18.86 18.87 18.86 18.86 0.0M
2023-10-27 18.65 18.67 18.62 18.65 0.0M
2023-10-26 18.68 18.68 18.68 18.68 0.0M
2023-10-25 18.71 18.71 18.71 18.71 0.0M
2023-10-24 18.93 18.93 18.90 18.92 0.0M
2023-10-23 18.71 18.81 18.69 18.69 0.0M
2023-10-19 18.98 18.98 18.98 18.98 0.0M
2023-10-18 19.23 19.23 19.14 19.14 0.0M
2023-10-17 19.56 19.56 19.46 19.46 0.0M
2023-10-16 19.31 19.38 19.31 19.38 0.0M
2023-10-13 19.10 19.11 19.04 19.11 0.0M
2023-10-12 19.42 19.42 19.30 19.30 0.0M
2023-10-11 19.51 19.63 19.51 19.63 0.0M
2023-10-10 19.76 19.83 19.74 19.74 0.0M
2023-10-06 19.34 19.60 19.34 19.58 0.0M
2023-10-05 19.33 19.34 19.33 19.34 0.0M
2023-09-29 19.69 19.77 19.69 19.77 0.0M
2023-09-28 19.80 19.93 19.80 19.93 0.0M
2023-09-27 19.83 19.86 19.76 19.76 0.0M
2023-09-26 19.74 19.74 19.71 19.72 0.0M
2023-09-21 19.91 19.91 19.85 19.85 0.0M
2023-09-18 20.38 20.41 20.35 20.35 0.0M
2023-09-15 20.44 20.44 20.40 20.40 0.0M
2023-09-14 20.60 20.69 20.60 20.69 0.0M
2023-09-13 20.50 20.50 20.50 20.50 0.0M
2023-09-12 20.67 20.67 20.67 20.67 0.0M
2023-09-11 20.69 20.74 20.68 20.74 0.0M
2023-09-08 20.60 20.60 20.57 20.57 0.0M
2023-09-07 20.67 20.67 20.67 20.67 0.0M
2023-09-06 20.78 20.78 20.78 20.78 0.0M
2023-09-05 21.02 21.03 20.81 20.86 0.0M
2023-09-01 21.35 21.35 21.33 21.33 0.0M
2023-08-31 21.14 21.14 21.14 21.14 0.0M
2023-08-30 21.04 21.04 21.04 21.04 0.0M
2023-08-29 21.11 21.11 21.11 21.11 0.0M
2023-08-28 20.64 20.64 20.64 20.64 0.0M
2023-08-25 20.61 20.61 20.33 20.50 0.0M
2023-08-24 20.62 20.62 20.36 20.36 0.0M
2023-08-23 20.60 20.85 20.57 20.84 0.0M
2023-08-22 20.64 20.64 20.58 20.58 0.0M
2023-08-21 20.60 20.60 20.60 20.60 0.0M
2023-08-18 20.52 20.52 20.50 20.50 0.0M
2023-08-17 20.39 20.39 20.39 20.39 0.0M
2023-08-16 20.69 20.69 20.69 20.69 0.0M
2023-08-15 20.94 20.94 20.94 20.94 0.0M
2023-08-14 21.22 21.22 21.22 21.22 0.0M
2023-08-11 21.20 21.20 21.20 21.20 0.0M
2023-08-10 21.28 21.28 21.28 21.28 0.0M
2023-08-09 21.36 21.46 21.36 21.40 0.0M
2023-08-08 21.32 21.32 21.32 21.32 0.0M
2023-08-07 21.45 21.45 21.45 21.45 0.0M
2023-08-04 21.55 21.55 21.31 21.31 0.0M
2023-08-03 21.27 21.34 21.27 21.34 0.0M
2023-08-02 21.48 21.48 21.48 21.48 0.0M
2023-08-01 21.95 21.95 21.93 21.93 0.0M
2023-07-31 22.26 22.26 22.13 22.14 0.0M
2023-07-28 22.20 22.20 22.11 22.11 0.0M
2023-07-27 21.91 21.98 21.71 21.73 0.0M
2023-07-26 21.70 21.70 21.69 21.69 0.0M
2023-07-25 21.54 21.59 21.54 21.54 0.0M
2023-07-24 21.73 21.73 21.62 21.62 0.0M
2023-07-20 21.61 21.63 21.61 21.62 0.0M
2023-07-19 21.88 21.88 21.79 21.82 0.0M
2023-07-18 21.93 21.93 21.88 21.88 0.0M
2023-07-17 21.60 21.60 21.60 21.60 0.0M
2023-07-13 21.81 21.88 21.76 21.84 0.0M
2023-07-12 21.67 21.67 21.59 21.59 0.0M
2023-07-11 21.27 21.37 21.23 21.35 0.0M
2023-07-10 20.95 20.96 20.95 20.96 0.0M
2023-07-07 20.70 20.80 20.70 20.80 0.0M
2023-07-06 20.26 20.37 20.22 20.37 0.0M
2023-07-05 20.86 20.86 20.86 20.86 0.0M
2023-07-03 21.13 21.13 21.13 21.13 0.0M
2023-06-30 21.06 21.13 21.05 21.07 0.0M
2023-06-29 20.96 20.96 20.86 20.89 0.0M
2023-06-28 20.90 20.97 20.87 20.92 0.0M
2023-06-27 20.88 20.93 20.88 20.93 0.0M
2023-06-23 20.88 20.88 20.79 20.79 0.0M
2023-06-22 21.17 21.17 21.17 21.17 0.0M
2023-06-21 21.29 21.29 21.28 21.28 0.0M
2023-06-20 21.26 21.26 21.26 21.26 0.0M
2023-06-16 21.44 21.44 21.28 21.30 0.0M
2023-06-15 21.09 21.29 21.09 21.29 0.0M
2023-06-14 21.27 21.27 21.17 21.17 0.0M
2023-06-13 21.25 21.31 21.24 21.24 0.0M
2023-06-12 20.91 21.02 20.91 21.02 0.0M
2023-06-07 20.71 20.76 20.71 20.76 0.0M
2023-06-06 20.80 20.81 20.76 20.81 0.0M
2023-06-05 20.48 20.50 20.42 20.46 0.1M
2023-06-02 20.50 20.55 20.49 20.53 0.0M
2023-06-01 19.80 19.94 19.80 19.92 0.0M
2023-05-31 19.67 19.71 19.63 19.69 0.0M
2023-05-30 19.92 19.92 19.79 19.79 0.0M
2023-05-26 19.73 19.76 19.69 19.69 0.0M
2023-05-25 19.54 19.62 19.54 19.62 0.0M
2023-05-24 19.43 19.44 19.38 19.39 0.0M
2023-05-23 19.75 19.75 19.69 19.71 0.0M
2023-05-22 19.85 19.85 19.84 19.84 0.0M
2023-05-19 19.88 19.88 19.79 19.79 0.0M
2023-05-18 19.73 19.81 19.73 19.79 0.0M
2023-05-17 19.92 19.96 19.92 19.96 0.0M
2023-05-16 19.95 19.95 19.93 19.93 0.0M
2023-05-15 20.05 20.15 20.05 20.10 0.0M
2023-05-12 20.00 20.01 19.93 19.98 0.0M
2023-05-10 20.30 20.30 20.30 20.30 0.0M
2023-05-09 20.25 20.38 20.25 20.38 0.0M
2023-05-08 20.36 20.40 20.36 20.40 0.0M
2023-05-05 20.11 20.28 20.11 20.27 0.0M
2023-05-04 20.08 20.08 19.99 19.99 0.0M
2023-05-03 20.21 20.25 20.07 20.07 0.0M
2023-05-02 20.11 20.11 20.11 20.11 0.0M
2023-05-01 20.25 20.25 20.25 20.25 0.0M
2023-04-28 20.36 20.44 20.33 20.44 0.0M
2023-04-27 20.21 20.31 20.21 20.31 0.0M
2023-04-26 20.11 20.21 20.02 20.02 0.0M
2023-04-25 20.28 20.28 20.11 20.11 0.0M
2023-04-24 20.53 20.55 20.53 20.55 0.0M
2023-04-21 20.39 20.47 20.39 20.47 0.0M
2023-04-20 20.47 20.47 20.44 20.44 0.0M
2023-04-19 20.53 20.53 20.49 20.49 0.0M
2023-04-18 20.62 20.62 20.59 20.59 0.0M
2023-04-17 20.45 20.48 20.45 20.48 0.0M
2023-04-14 20.39 20.39 20.39 20.39 0.0M
2023-04-13 20.55 20.60 20.55 20.60 0.0M
2023-04-12 20.40 20.40 20.26 20.26 0.0M
2023-04-11 20.33 20.33 20.29 20.29 0.0M
2023-04-10 20.07 20.14 20.07 20.14 0.0M
2023-03-31 20.62 20.62 20.61 20.61 0.0M
2023-03-30 20.51 20.59 20.49 20.53 0.0M
2023-03-29 20.23 20.30 20.23 20.30 0.0M
2023-03-28 20.13 20.17 20.07 20.09 0.0M
2023-03-27 20.13 20.19 20.13 20.14 0.0M
2023-03-23 19.88 20.48 19.88 19.98 0.0M
2023-03-22 20.02 20.31 19.95 19.95 0.1M
2023-03-21 20.08 20.08 20.00 20.04 0.1M
2023-03-20 19.85 19.85 19.85 19.85 0.0M
2023-03-17 19.66 19.66 19.66 19.66 0.0M
2023-03-16 19.42 19.80 19.42 19.80 0.0M
2023-03-15 19.22 19.35 19.22 19.35 0.0M
2023-03-14 20.08 20.08 19.79 19.93 0.0M
2023-03-13 19.67 19.90 19.67 19.73 0.0M
2023-03-10 19.67 19.67 19.67 19.67 0.0M
2023-03-09 20.41 20.42 20.03 20.03 0.0M
2023-03-08 20.32 20.35 20.32 20.35 0.0M
2023-03-07 20.25 20.25 20.25 20.25 0.0M
2023-03-06 20.72 20.72 20.44 20.44 0.0M
2023-03-03 20.67 20.67 20.61 20.61 0.0M
2023-02-28 20.52 20.52 20.45 20.45 0.0M
2023-02-27 20.51 20.51 20.47 20.47 0.0M
2023-02-24 20.27 20.27 20.27 20.27 0.0M
2023-02-21 20.45 20.45 20.32 20.32 0.0M
2023-02-16 20.87 20.92 20.77 20.77 0.0M
2023-02-15 20.93 20.93 20.93 20.93 0.0M
2023-02-14 21.07 21.07 21.06 21.06 0.0M
2023-02-13 20.86 21.07 20.86 21.07 0.0M
2023-02-10 20.88 20.88 20.80 20.86 0.5M
2023-02-09 21.09 21.10 20.91 20.91 0.0M
2023-02-08 21.11 21.11 21.05 21.05 0.0M
2023-02-07 21.33 21.33 21.04 21.31 0.1M
2023-02-06 21.23 21.23 21.23 21.23 0.0M
2023-02-03 21.42 21.42 21.38 21.38 0.0M
2023-02-02 21.54 21.54 21.52 21.52 0.0M
2023-02-01 21.28 21.51 21.28 21.51 0.0M
2023-01-31 21.05 21.32 21.05 21.32 0.0M
2023-01-30 20.97 20.99 20.82 20.82 0.0M
2023-01-27 20.68 21.22 20.65 20.88 0.2M
2023-01-26 20.92 20.93 20.74 20.91 0.0M
2023-01-25 20.68 20.90 20.68 20.90 0.1M
2023-01-24 20.82 20.86 20.78 20.86 0.1M
2023-01-23 20.98 21.01 20.94 20.94 0.0M
2023-01-20 20.64 20.74 20.54 20.74 0.1M
2023-01-19 20.65 20.67 20.48 20.65 0.0M
2023-01-18 20.93 21.25 20.80 20.80 0.0M
2023-01-17 20.62 20.70 20.62 20.70 0.0M
2023-01-13 20.42 20.51 20.42 20.50 0.0M
2023-01-11 20.19 20.23 20.16 20.23 0.1M
2023-01-10 19.94 20.02 19.93 20.02 0.0M
2023-01-09 19.82 19.85 19.71 19.72 0.0M
2023-01-06 19.71 19.73 19.69 19.73 0.0M
2023-01-05 19.18 19.24 19.15 19.24 0.0M
2023-01-04 19.51 19.52 19.44 19.46 0.0M
2023-01-03 19.57 19.57 19.54 19.54 0.0M