S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Aztlan Global Stock Selection Dm Smid ETF (AZTD)
Aztlan Global Stock Selection Dm Smid ETF (AZTD) Historical

AZTD Aztlan Global Stock Selection Dm Smid ETF

21.6116

0.0128 (0.06%)

May 17 2024 - Closed

Delayed by 15 minutes

AZTD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	21.6116	0.01	0.06%	21.6116	21.6116	21.6116	2
May 16 2024	21.5988	0.02	0.09%	21.704	21.704	21.5988	100
May 15 2024	21.58	0.10	0.47%	21.628	21.628	21.58	202
May 14 2024	21.48	0.02	0.09%	21.48	21.48	21.48	213
May 13 2024	21.461	0.07	0.33%	21.53	21.53	21.461	200
May 10 2024	21.391	0.02	0.09%	21.516	21.516	21.391	202
May 09 2024	21.371	0.05	0.24%	21.42	21.42	21.36	325
May 08 2024	21.3189	-0.16	-0.73%	21.3189	21.3189	21.3189	1
May 07 2024	21.475	0.10	0.45%	21.44	21.58	21.44	10,201
May 06 2024	21.3796	0.03	0.12%	21.43	21.43	21.3796	113,000
May 03 2024	21.3536	0.28	1.35%	21.23	21.3536	21.23	678
May 02 2024	21.0698	0.08	0.36%	20.99	21.0698	20.99	118
May 01 2024	20.9945	0.02	0.09%	20.909	21.18	20.86	1,239
Apr 30 2024	20.9752	-0.14	-0.66%	21.19	21.19	20.9752	100
Apr 29 2024	21.1148	0.08	0.39%	21.118	21.12	21.1148	1,601
Apr 26 2024	21.0336	0.24	1.17%	20.90	21.13	20.90	507,222
Apr 25 2024	20.7911	-0.08	-0.39%	20.56	20.7911	20.56	203
Apr 24 2024	20.8719	-0.01	-0.03%	20.86	20.8719	20.855	1,600
Apr 23 2024	20.8772	0.25	1.22%	20.82	20.8772	20.82	500
Apr 22 2024	20.6253	0.33	1.64%	20.48	20.65	20.48	9,439
Apr 19 2024	20.2922	0.02	0.12%	20.34	20.34	20.28	1,502
Apr 18 2024	20.2679	0.06	0.29%	20.31	20.39	20.2679	6,000
Apr 17 2024	20.2086	-0.02	-0.09%	20.27	20.27	20.2086	300
Apr 16 2024	20.2271	-0.14	-0.67%	20.12	20.2271	20.12	16,457
Apr 15 2024	20.3641	-0.10	-0.48%	20.58	20.58	20.33	39,126
Apr 12 2024	20.4617	-0.36	-1.72%	20.58	20.58	20.4617	1,346
Apr 11 2024	20.8188	0.05	0.22%	20.82	20.82	20.64	21,650
Apr 10 2024	20.7734	-0.20	-0.96%	20.77	20.7734	20.69	3,967
Apr 09 2024	20.9741	-0.08	-0.39%	21.02	21.02	20.94	29,110
Apr 08 2024	21.0554	0.10	0.47%	21.12	21.12	20.99	454
Apr 05 2024	20.9578	0.10	0.46%	20.90	20.96	20.90	1,016
Apr 04 2024	20.8623	-0.17	-0.80%	21.10	21.14	20.8623	4,321
Apr 03 2024	21.03	-0.02	-0.07%	20.97	21.06	20.97	5,331
Apr 02 2024	21.0453	-0.27	-1.29%	21.09	21.09	20.99	12,292
Apr 01 2024	21.32	-0.28	-1.31%	21.48	21.48	21.32	7,688
Mar 28 2024	21.6034	-0.02	-0.07%	21.59	21.6034	21.59	596
Mar 27 2024	21.619	0.18	0.83%	21.56	21.619	21.50	33,916
Mar 26 2024	21.4406	0.03	0.14%	21.58	21.58	21.4406	40,184
Mar 25 2024	21.4099	-0.07	-0.34%	21.39	21.49	21.39	29,576
Mar 22 2024	21.4825	-0.18	-0.81%	21.58	21.58	21.4825	256
Mar 21 2024	21.6589	0.02	0.07%	21.71	21.75	21.6589	858
Mar 20 2024	21.6429	0.11	0.52%	21.47	21.6429	21.47	8,600
Mar 19 2024	21.5308	0.03	0.13%	21.52	21.5308	21.52	304
Mar 18 2024	21.5033	0.01	0.02%	21.58	21.588	21.5033	608
Mar 15 2024	21.4981	-0.09	-0.42%	21.49	21.4981	21.49	425
Mar 14 2024	21.5878	-0.17	-0.78%	21.53	21.5878	21.53	495
Mar 13 2024	21.7584	0.02	0.08%	21.70	21.88	21.70	9,712
Mar 12 2024	21.7413	0.18	0.81%	21.57	21.7413	21.54	1,510
Mar 11 2024	21.5658	-0.05	-0.25%	21.53	21.61	21.53	7,405
Mar 08 2024	21.6196	-0.07	-0.30%	21.68	21.73	21.59	881
Mar 07 2024	21.6852	0.22	1.00%	21.67	21.76	21.67	1,126
Mar 06 2024	21.47	-0.08	-0.37%	21.55	21.55	21.47	681
Mar 05 2024	21.55	-0.15	-0.69%	21.72	21.72	21.55	701
Mar 04 2024	21.70	-0.15	-0.71%	21.75	21.75	21.70	672
Mar 01 2024	21.8548	0.08	0.37%	21.76	21.87	21.75	9,159
Feb 29 2024	21.7732	0.12	0.57%	21.77	21.80	21.69	2,083
Feb 28 2024	21.6498	-0.03	-0.14%	21.52	21.6498	21.52	14,097
Feb 27 2024	21.68	0.10	0.46%	21.56	21.72	21.56	766
Feb 26 2024	21.58	-0.01	-0.05%	21.38	21.63	21.38	1,051
Feb 23 2024	21.59	-0.04	-0.19%	21.58	21.68	21.58	1,757
Feb 22 2024	21.6308	0.20	0.94%	21.51	21.6308	21.51	3,844
Feb 21 2024	21.43	-0.18	-0.83%	21.26	21.50	21.26	7,713
Feb 20 2024	21.61	-0.01	-0.05%	21.71	21.71	21.575	10,577

Aztlan Global Stock Sele...

Kincora Copper (PK)

Kyowa Leather Cloth (PK)

Intesa Sanpaolo (PK)

Bobl Tf 0% Ot25 Eur

Medical Properties

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions