MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AZTD — Aztlan Global Stock Selection DM SMID ETF
NYSE ArcaAztlan Global Stock Selection DM SMID ETF
$30.52
-0.03(-0.10%)
- O
- 30.52
- H
- 30.52
- L
- 30.52
- V
- 20
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$30.52
Period Return+34.07%
Period High$34.31
Period Low$22.72
Avg Daily Volume1.0K
Total Trading Days365
AZTD — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $30.52 | $30.52 | $30.52 | $30.52 | $-0.03 | -0.10% | 20 | $30.41 | $30.52 $30.52 |
| Sep 30, 2026 | $30.73 | $30.73 | $30.52 | $30.55 | +$0.07 | +0.23% | 5,350 | $30.55 | $30.52 $30.73 |
| Sep 29, 2026 | $30.47 | $30.48 | $30.47 | $30.48 | +$0.09 | +0.29% | 691 | $30.47 | $30.47 $30.48 |
| Sep 28, 2026 | $30.39 | $30.39 | $30.39 | $30.39 | $-0.17 | -0.54% | 10 | $30.29 | $30.39 $30.39 |
| Sep 25, 2026 | $30.56 | $30.56 | $30.56 | $30.56 | +$0.13 | +0.42% | 18 | $30.44 | $30.56 $30.56 |
| Sep 24, 2026 | $30.36 | $30.43 | $30.36 | $30.43 | $-0.12 | -0.40% | 385 | $30.36 | $30.36 $30.43 |
| Sep 23, 2026 | $30.55 | $30.55 | $30.55 | $30.55 | $-0.46 | -1.49% | 11 | $30.65 | $30.55 $30.55 |
| Sep 22, 2026 | $31.01 | $31.01 | $31.01 | $31.01 | $-0.05 | -0.16% | 14 | $30.77 | $31.01 $31.01 |
| Sep 21, 2026 | $31.06 | $31.06 | $31.06 | $31.06 | +$0.16 | +0.52% | 10 | $30.91 | $31.06 $31.06 |
| Sep 18, 2026 | $30.84 | $30.90 | $30.83 | $30.90 | $-0.16 | -0.52% | 296 | $30.83 | $30.83 $30.90 |
| Sep 17, 2026 | $31.06 | $31.06 | $31.06 | $31.06 | +$0.13 | +0.41% | 11 | $31.06 | $31.06 $31.06 |
| Sep 16, 2026 | $30.93 | $30.93 | $30.93 | $30.93 | $-0.04 | -0.12% | 62 | $31.11 | $30.93 $30.93 |
| Sep 15, 2026 | $30.97 | $30.97 | $30.97 | $30.97 | $-0.29 | -0.94% | 30 | $30.99 | $30.97 $30.97 |
| Sep 14, 2026 | $31.26 | $31.26 | $31.26 | $31.26 | $-0.30 | -0.96% | 10 | $31.18 | $31.26 $31.26 |
| Sep 11, 2026 | $31.57 | $31.57 | $31.57 | $31.57 | +$0.30 | +0.96% | 10 | $31.39 | $31.57 $31.57 |
| Sep 10, 2026 | $31.29 | $31.29 | $31.27 | $31.27 | $-0.35 | -1.11% | 230 | $31.31 | $31.27 $31.29 |
| Sep 9, 2026 | $31.62 | $31.62 | $31.62 | $31.62 | $-0.45 | -1.41% | 10 | $31.69 | $31.62 $31.62 |
| Sep 8, 2026 | $32.21 | $32.21 | $32.07 | $32.07 | $-0.28 | -0.86% | 320 | $32.20 | $32.07 $32.21 |
| Sep 4, 2026 | $32.35 | $32.35 | $32.35 | $32.35 | +$0.14 | +0.43% | 19 | $32.23 | $32.35 $32.35 |
| Sep 3, 2026 | $32.21 | $32.21 | $32.21 | $32.21 | +$0.27 | +0.85% | 18 | $32.11 | $32.21 $32.21 |
| Sep 2, 2026 | $31.86 | $31.94 | $31.86 | $31.94 | +$0.06 | +0.18% | 110 | $31.85 | $31.86 $31.94 |
| Sep 1, 2026 | $31.89 | $31.89 | $31.88 | $31.88 | $-0.44 | -1.38% | 472 | $31.89 | $31.88 $31.89 |
| Aug 31, 2026 | $32.33 | $32.33 | $32.33 | $32.33 | $-0.06 | -0.18% | 10 | $32.23 | $32.33 $32.33 |
| Aug 28, 2026 | $32.38 | $32.38 | $32.38 | $32.38 | $-0.22 | -0.68% | 10 | $32.59 | $32.38 $32.38 |
| Aug 27, 2026 | $32.61 | $32.61 | $32.61 | $32.61 | +$0.08 | +0.25% | 35 | $32.58 | $32.61 $32.61 |
| Aug 26, 2026 | $32.52 | $32.52 | $32.52 | $32.52 | $-0.06 | -0.17% | 10 | $32.42 | $32.52 $32.52 |
| Aug 25, 2026 | $32.58 | $32.58 | $32.58 | $32.58 | +$0.16 | +0.50% | 11 | $32.45 | $32.58 $32.58 |
| Aug 24, 2026 | $32.48 | $32.48 | $32.42 | $32.42 | $-0.07 | -0.21% | 427 | $32.48 | $32.42 $32.48 |
| Aug 21, 2026 | $32.49 | $32.49 | $32.49 | $32.49 | +$0.20 | +0.60% | 26 | $32.39 | $32.49 $32.49 |
| Aug 20, 2026 | $32.29 | $32.29 | $32.29 | $32.29 | $-0.07 | -0.23% | 35 | $32.27 | $32.29 $32.29 |