AZTD Historical Prices

NYSEARCA: AZTDAztlan ETFsGlobal Small/Mid StockETFUSD

31.08+0.2477 (+0.80%)

At close: Oct 9, 9:30 AM ET · Delayed 15 min

AZTD price history

The price history for Aztlan Global Stock Selection DM SMID (AZTD) on this page begins on August 22, 2022, when the stock closed at $19.49; it most recently closed at $31.08 on October 5, 2026. The highest price in this record is $34.31, reached on July 6, 2026; the latest close is 9.4% below that peak. Across the 3 complete calendar years in the table, AZTD finished higher in 3 and lower in 0. Its best year was 2025 (+22.6%) and its worst was 2024 (+7.2%).

Over roughly 4 years the share price changed +59.5%, a 12.0% compound annual price return (excluding dividends). In the last 12 months alone, AZTD has gained 14.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

AZTD returns

1 week

+0.73%

1 month

-1.70%

3 months

-5.96%

6 months

+1.81%

Year to date

+9.37%

1 year

+14.04%

3 years

+62.69%

AZTD price return, excluding dividends.

AZTD annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	29.19	31.08	34.31	27.81	+8.43%
2025	22.76	28.67	29.24	20.66	+22.56%
2024	21.47	23.39	25.38	20.12	+7.25%
2023	19.73	21.81	22.26	18.62	+10.21%
2022*	19.49	19.79	21.72	17.69	+1.53%

AZTD daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	31.03	31.08	31.08	31.08	+0.80%	459
Oct 8, 2026	30.72	30.84	30.72	30.84	-0.71%	193
Oct 6, 2026	31.06	31.06	31.06	31.06	+0.46%	100
Oct 5, 2026	30.91	30.91	30.91	30.91	+0.17%	100
Oct 2, 2026	30.86	30.86	30.86	30.86	+1.11%	100
Oct 1, 2026	30.52	30.52	30.52	30.52	-0.10%	100
Sep 30, 2026	30.73	30.73	30.52	30.55	+0.23%	5.40K
Sep 29, 2026	30.47	30.48	30.47	30.48	+0.29%	700
Sep 28, 2026	30.39	30.39	30.39	30.39	-0.54%	100
Sep 25, 2026	30.56	30.56	30.56	30.56	+0.42%	100
Sep 24, 2026	30.36	30.43	30.36	30.43	-0.40%	400
Sep 23, 2026	30.55	30.55	30.55	30.55	-1.49%	100
Sep 22, 2026	31.01	31.01	31.01	31.01	-0.16%	100
Sep 21, 2026	31.06	31.06	31.06	31.06	+0.52%	100
Sep 18, 2026	30.84	30.90	30.83	30.90	-0.52%	300
Sep 17, 2026	31.06	31.06	31.06	31.06	+0.41%	100
Sep 16, 2026	30.93	30.93	30.93	30.93	-0.12%	100
Sep 15, 2026	30.97	30.97	30.97	30.97	-0.94%	100
Sep 14, 2026	31.26	31.26	31.26	31.26	-0.96%	100
Sep 11, 2026	31.57	31.57	31.57	31.57	+0.96%	100
Sep 10, 2026	31.29	31.29	31.27	31.27	-1.11%	200
Sep 9, 2026	31.62	31.62	31.62	31.62	-1.41%	100
Sep 8, 2026	32.21	32.21	32.07	32.07	-0.86%	300
Sep 4, 2026	32.35	32.35	32.35	32.35	+0.43%	100
Sep 3, 2026	32.21	32.21	32.21	32.21	+0.85%	100
Sep 2, 2026	31.86	31.94	31.86	31.94	+0.18%	100
Sep 1, 2026	31.89	31.89	31.88	31.88	-1.38%	500
Aug 31, 2026	32.33	32.33	32.33	32.33	-0.18%	100
Aug 28, 2026	32.38	32.38	32.38	32.38	-0.68%	100
Aug 27, 2026	32.61	32.61	32.61	32.61	+0.26%	100
Aug 26, 2026	32.52	32.52	32.52	32.52	-0.17%	100
Aug 25, 2026	32.58	32.58	32.58	32.58	+0.50%	100
Aug 24, 2026	32.48	32.48	32.42	32.42	-0.21%	400
Aug 21, 2026	32.49	32.49	32.49	32.49	+0.60%	100
Aug 20, 2026	32.29	32.29	32.29	32.29	-0.23%	100
Aug 19, 2026	32.37	32.37	32.37	32.37	-0.10%	100
Aug 18, 2026	32.40	32.40	32.40	32.40	-1.70%	100
Aug 17, 2026	32.96	32.96	32.96	32.96	-0.44%	100
Aug 14, 2026	33.11	33.11	33.11	33.11	+0.33%	100
Aug 13, 2026	33.00	33.00	33.00	33.00	+0.66%	100
Aug 12, 2026	32.76	32.82	32.75	32.78	+0.55%	2.20K
Aug 11, 2026	32.69	32.69	32.60	32.60	+0.23%	300
Aug 10, 2026	32.53	32.53	32.53	32.53	-1.46%	200
Aug 7, 2026	33.01	33.01	33.01	33.01	+0.91%	100
Aug 6, 2026	32.71	32.71	32.71	32.71	-0.44%	100
Aug 5, 2026	33.17	33.20	32.86	32.86	-0.88%	7.00K
Aug 4, 2026	33.15	33.15	33.15	33.15	+1.38%	100
Aug 3, 2026	32.72	32.72	32.70	32.70	+1.35%	30.00K
Jul 31, 2026	32.25	32.26	32.20	32.26	-0.85%	3.20K
Jul 30, 2026	32.48	32.54	32.47	32.54	+1.35%	300
Jul 29, 2026	32.11	32.11	32.11	32.11	-0.74%	100
Jul 28, 2026	32.35	32.35	32.35	32.35	-0.07%	100
Jul 27, 2026	32.37	32.37	32.37	32.37	+0.70%	100
Jul 24, 2026	32.15	32.15	32.15	32.15	+0.23%	100
Jul 23, 2026	32.14	32.17	32.07	32.07	-0.95%	33.70K
Jul 22, 2026	32.38	32.38	32.38	32.38	-0.82%	100
Jul 21, 2026	32.65	32.65	32.65	32.65	+1.11%	100
Jul 20, 2026	32.39	32.39	32.29	32.29	-0.17%	30.00K
Jul 17, 2026	32.34	32.34	32.34	32.34	-0.47%	100
Jul 16, 2026	32.45	32.50	32.45	32.50	-0.40%	400
Jul 15, 2026	32.62	32.62	32.62	32.62	-0.08%	100
Jul 14, 2026	32.65	32.65	32.65	32.65	+0.11%	100
Jul 13, 2026	32.61	32.61	32.61	32.61	-1.33%	100
Jul 10, 2026	33.05	33.05	33.05	33.05	-0.35%	100
Jul 9, 2026	34.31	34.31	33.17	33.17	+1.45%	200
Jul 8, 2026	32.69	32.69	32.69	32.69	-1.02%	100
Jul 7, 2026	33.14	33.14	33.03	33.03	-1.26%	200
Jul 6, 2026	33.44	33.46	33.44	33.45	+1.37%	300
Jul 2, 2026	33.00	33.00	33.00	33.00	-0.15%	100
Jul 1, 2026	33.05	33.05	33.05	33.05	-0.40%	100
Jun 30, 2026	33.18	33.18	33.18	33.18	+0.07%	100
Jun 29, 2026	33.16	33.16	33.16	33.16	+1.27%	100
Jun 26, 2026	32.74	32.74	32.74	32.74	+0.43%	100
Jun 25, 2026	32.71	32.71	32.52	32.60	+0.95%	2.80K
Jun 24, 2026	32.30	32.30	32.30	32.30	+0.02%	100
Jun 23, 2026	32.29	32.29	32.29	32.29	-1.26%	100
Jun 22, 2026	32.66	32.70	32.66	32.70	+0.17%	100
Jun 18, 2026	32.61	32.65	32.61	32.65	+0.69%	100
Jun 17, 2026	32.42	32.42	32.42	32.42	-0.53%	100
Jun 16, 2026	32.60	32.60	32.60	32.60	+0.27%	100
Jun 15, 2026	32.51	32.51	32.51	32.51	+0.96%	100
Jun 12, 2026	32.20	32.20	32.20	32.20	+0.75%	200
Jun 11, 2026	31.96	31.96	31.96	31.96	+2.73%	100
Jun 10, 2026	31.11	31.11	31.11	31.11	-1.12%	100
Jun 9, 2026	31.46	31.46	31.46	31.46	-0.68%	100
Jun 8, 2026	31.68	31.68	31.68	31.68	+0.26%	100
Jun 5, 2026	31.60	31.60	31.60	31.60	-2.36%	100
Jun 4, 2026	32.36	32.36	32.36	32.36	+0.93%	100
Jun 3, 2026	32.07	32.07	32.07	32.07	-0.81%	100
Jun 2, 2026	32.33	32.33	32.33	32.33	-0.01%	100
Jun 1, 2026	32.33	32.33	32.33	32.33	+0.16%	100
May 29, 2026	32.28	32.28	32.28	32.28	+0.54%	100
May 28, 2026	32.11	32.11	32.11	32.11	+0.27%	100
May 27, 2026	32.05	32.05	32.02	32.02	-0.51%	900
May 26, 2026	32.18	32.18	32.18	32.18	+1.54%	100
May 22, 2026	31.70	31.70	31.70	31.70	+0.08%	100
May 21, 2026	31.67	31.67	31.67	31.67	-0.51%	100
May 20, 2026	31.83	31.83	31.83	31.83	+1.35%	100
May 19, 2026	31.41	31.41	31.41	31.41	-1.33%	100
May 18, 2026	31.83	31.83	31.83	31.83	-0.10%	100
May 15, 2026	31.86	31.86	31.86	31.86	-1.79%	100
May 14, 2026	32.44	32.44	32.44	32.44	-0.20%	100
May 13, 2026	32.51	32.51	32.51	32.51	+0.06%	100
May 12, 2026	32.49	32.49	32.49	32.49	-0.96%	100
May 11, 2026	32.80	32.80	32.80	32.80	+0.26%	100
May 8, 2026	32.72	32.72	32.72	32.72	+1.01%	100
May 7, 2026	32.39	32.39	32.39	32.39	-1.85%	100
May 6, 2026	32.77	33.00	32.77	33.00	+2.72%	100
May 5, 2026	32.01	32.13	32.01	32.13	+1.40%	300
May 4, 2026	31.68	31.68	31.68	31.68	-0.79%	100
May 1, 2026	31.94	31.94	31.94	31.94	-0.08%	100
Apr 30, 2026	31.55	31.96	31.55	31.96	+3.09%	200
Apr 29, 2026	31.00	31.00	31.00	31.00	+0.09%	100
Apr 28, 2026	30.98	30.98	30.98	30.98	-1.30%	100
Apr 27, 2026	31.38	31.38	31.38	31.38	+0.17%	100
Apr 24, 2026	31.33	31.33	31.33	31.33	-0.11%	100
Apr 23, 2026	31.60	31.60	31.31	31.37	-1.08%	3.70K
Apr 22, 2026	31.71	31.71	31.71	31.71	+0.86%	100
Apr 21, 2026	31.44	31.44	31.44	31.44	-1.43%	100
Apr 20, 2026	31.89	31.89	31.89	31.89	+0.36%	200
Apr 17, 2026	31.78	31.78	31.78	31.78	+1.55%	100
Apr 16, 2026	31.29	31.29	31.29	31.29	+0.78%	100
Apr 15, 2026	31.05	31.05	31.05	31.05	-0.31%	100
Apr 14, 2026	31.15	31.15	31.15	31.15	+1.19%	100
Apr 13, 2026	30.78	30.78	30.78	30.78	+0.82%	100
Apr 10, 2026	30.53	30.53	30.53	30.53	-0.24%	100
Apr 9, 2026	30.60	30.60	30.60	30.60	+0.57%	100
Apr 8, 2026	30.43	30.43	30.43	30.43	+3.65%	100
Apr 7, 2026	29.36	29.36	29.36	29.36	+0.29%	100
Apr 6, 2026	29.27	29.27	29.27	29.27	+0.21%	100
Apr 2, 2026	29.21	29.21	29.21	29.21	-0.45%	100
Apr 1, 2026	29.34	29.34	29.34	29.34	+2.23%	200
Mar 31, 2026	28.70	28.70	28.70	28.70	+3.21%	100
Mar 30, 2026	27.81	27.81	27.81	27.81	-1.20%	100
Mar 27, 2026	28.15	28.15	28.15	28.15	-0.62%	100
Mar 26, 2026	28.92	28.92	28.32	28.32	-2.63%	400
Mar 25, 2026	29.09	29.09	29.09	29.09	+0.55%	100
Mar 24, 2026	28.93	28.93	28.93	28.93	+0.58%	100
Mar 23, 2026	28.78	30.34	28.21	28.76	+2.37%	16.90K
Mar 20, 2026	28.09	28.09	28.09	28.09	-2.54%	100
Mar 19, 2026	28.82	28.82	28.82	28.82	-0.17%	100
Mar 18, 2026	28.87	28.87	28.87	28.87	-1.45%	100
Mar 17, 2026	29.24	29.30	29.24	29.30	+0.68%	700
Mar 16, 2026	29.10	29.10	29.10	29.10	+0.86%	100
Mar 13, 2026	28.85	28.85	28.85	28.85	-0.84%	100
Mar 12, 2026	29.49	29.49	29.10	29.10	-2.42%	400
Mar 11, 2026	29.82	29.82	29.82	29.82	-0.21%	100
Mar 10, 2026	29.88	29.88	29.88	29.88	+0.40%	200
Mar 9, 2026	29.30	29.76	29.30	29.76	+1.03%	200
Mar 6, 2026	29.46	29.46	29.46	29.46	-1.64%	100
Mar 5, 2026	31.01	31.01	29.95	29.95	-1.79%	200
Mar 4, 2026	30.50	30.50	30.50	30.50	+1.06%	100
Mar 3, 2026	30.17	30.17	30.17	30.17	-2.71%	100
Mar 2, 2026	30.97	31.01	30.97	31.01	+0.10%	100
Feb 27, 2026	31.05	31.05	30.98	30.98	-0.46%	800
Feb 26, 2026	31.06	31.13	31.06	31.13	-0.59%	200
Feb 25, 2026	31.36	31.36	31.31	31.31	+0.98%	200
Feb 24, 2026	30.92	31.01	30.92	31.01	+1.16%	900
Feb 23, 2026	30.65	30.65	30.65	30.65	-0.84%	100
Feb 20, 2026	30.91	30.91	30.91	30.91	+1.40%	100
Feb 19, 2026	30.49	30.49	30.49	30.49	+0.14%	100
Feb 18, 2026	30.44	30.44	30.44	30.44	-0.29%	100
Feb 17, 2026	30.53	30.53	30.53	30.53	+0.77%	100
Feb 13, 2026	30.30	30.30	30.30	30.30	+1.07%	100
Feb 12, 2026	29.98	29.98	29.98	29.98	-2.12%	100
Feb 11, 2026	30.63	30.63	30.63	30.63	-0.15%	100
Feb 10, 2026	30.68	30.68	30.68	30.68	-0.04%	100
Feb 9, 2026	30.72	30.72	30.69	30.69	+0.32%	200
Feb 6, 2026	30.56	30.59	30.56	30.59	+2.84%	1.00K
Feb 5, 2026	29.86	29.86	29.74	29.74	-0.85%	500
Feb 4, 2026	30.25	30.25	30.00	30.00	+0.48%	400
Feb 3, 2026	29.98	29.98	29.85	29.85	+0.16%	200
Feb 2, 2026	29.81	29.81	29.81	29.81	+1.13%	100
Jan 30, 2026	29.80	29.80	29.47	29.47	-2.39%	400
Jan 29, 2026	30.46	30.46	30.17	30.20	-0.67%	5.20K
Jan 28, 2026	30.40	30.40	30.40	30.40	+0.44%	100
Jan 27, 2026	30.17	30.27	30.17	30.27	+1.03%	300
Jan 26, 2026	30.18	30.18	29.96	29.96	+0.39%	900
Jan 23, 2026	29.93	29.93	29.84	29.84	-0.13%	100
Jan 22, 2026	29.87	29.88	29.87	29.88	+0.77%	100
Jan 21, 2026	29.59	29.65	29.59	29.65	+1.25%	100
Jan 20, 2026	29.29	29.29	29.29	29.29	-0.54%	100
Jan 16, 2026	29.52	29.56	29.44	29.44	+0.13%	1.50K
Jan 15, 2026	29.48	29.48	29.41	29.41	+0.82%	200
Jan 14, 2026	29.19	29.19	29.17	29.17	+0.01%	400
Jan 13, 2026	29.16	29.16	29.14	29.16	-0.47%	4.70K
Jan 12, 2026	29.27	29.30	29.27	29.30	+0.36%	100
Jan 9, 2026	29.27	29.29	29.19	29.19	+0.60%	1.50K
Jan 8, 2026	29.02	29.02	29.02	29.02	-0.64%	100
Jan 7, 2026	29.13	29.20	29.13	29.20	+0.07%	300
Jan 6, 2026	29.13	29.18	29.13	29.18	+0.66%	8.80K
Jan 5, 2026	28.72	28.99	28.49	28.99	+1.13%	1.00K
Jan 2, 2026	28.67	28.67	28.67	28.67	+0.87%	100
Dec 31, 2025	28.42	28.42	28.42	28.42	-0.72%	100
Dec 30, 2025	28.83	28.83	28.63	28.63	-0.17%	100
Dec 29, 2025	28.68	28.68	28.68	28.68	-0.91%	100
Dec 26, 2025	28.94	28.94	28.94	28.94	-0.02%	100
Dec 24, 2025	28.95	28.95	28.95	28.95	-0.99%	100
Dec 23, 2025	29.16	29.24	29.16	29.24	+0.26%	100
Dec 22, 2025	29.13	29.16	29.13	29.16	+1.25%	1.30K
Dec 19, 2025	28.77	28.81	28.77	28.80	+1.12%	200
Dec 18, 2025	28.54	28.54	28.47	28.48	+1.38%	600
Dec 17, 2025	28.52	28.52	28.09	28.09	-0.88%	200
Dec 16, 2025	28.34	28.34	28.34	28.34	-0.37%	100
Dec 15, 2025	28.45	28.45	28.45	28.45	+0.49%	100
Dec 12, 2025	28.34	28.34	28.31	28.31	-1.47%	500
Dec 11, 2025	28.75	28.82	28.73	28.73	+0.66%	500
Dec 10, 2025	28.64	28.64	28.54	28.54	+1.02%	100
Dec 9, 2025	28.31	28.31	28.25	28.25	+0.57%	100
Dec 8, 2025	28.13	28.13	28.09	28.09	-0.09%	100
Dec 5, 2025	28.12	28.12	28.12	28.12	-0.36%	100
Dec 4, 2025	28.21	28.23	28.19	28.22	+0.54%	10.20K
Dec 3, 2025	27.74	28.07	27.72	28.07	+0.64%	7.00K
Dec 2, 2025	27.89	27.89	27.89	27.89	-0.50%	2.00K
Dec 1, 2025	28.03	28.03	28.03	28.03	-1.43%	100
Nov 28, 2025	28.43	28.44	28.43	28.44	+1.72%	100
Nov 26, 2025	28.00	28.00	27.96	27.96	+1.38%	400
Nov 25, 2025	27.58	27.58	27.58	27.58	+1.32%	100
Nov 24, 2025	27.22	27.22	27.22	27.22	+2.05%	100
Nov 21, 2025	26.67	26.67	26.67	26.67	+1.70%	100
Nov 20, 2025	26.22	26.22	26.22	26.22	-2.49%	200
Nov 19, 2025	26.90	26.90	26.90	26.90	-0.09%	100
Nov 18, 2025	26.90	26.92	26.84	26.92	-0.36%	800
Nov 17, 2025	27.02	27.02	27.02	27.02	-1.75%	100
Nov 14, 2025	27.50	27.50	27.50	27.50	+0.02%	100
Nov 13, 2025	27.45	28.07	27.45	27.49	-1.85%	500
Nov 12, 2025	28.01	28.01	28.01	28.01	+0.49%	100
Nov 11, 2025	27.88	27.88	27.87	27.87	+0.07%	100
Nov 10, 2025	27.77	27.85	27.77	27.85	+1.90%	200
Nov 7, 2025	27.35	27.35	27.33	27.33	+1.14%	100
Nov 6, 2025	27.03	27.03	27.03	27.03	-2.29%	100
Nov 5, 2025	27.66	27.66	27.66	27.66	+0.97%	100
Nov 4, 2025	27.40	27.40	27.40	27.40	-1.37%	100
Nov 3, 2025	28.00	28.00	27.78	27.78	-0.44%	400
Oct 31, 2025	27.87	27.90	27.87	27.90	-0.23%	400
Oct 30, 2025	27.96	27.96	27.96	27.96	-1.32%	100
Oct 29, 2025	28.33	28.34	28.33	28.34	-0.44%	300
Oct 28, 2025	28.46	28.46	28.46	28.46	-0.61%	100
Oct 27, 2025	28.64	28.64	28.64	28.64	+0.90%	100
Oct 24, 2025	28.38	28.38	28.38	28.38	+1.28%	100
Oct 23, 2025	27.90	28.02	27.90	28.02	+1.78%	100
Oct 22, 2025	27.53	27.53	27.53	27.53	-1.13%	100
Oct 21, 2025	27.85	27.85	27.85	27.85	-0.07%	100
Oct 20, 2025	27.59	27.87	27.59	27.87	+0.99%	1.90K
Oct 17, 2025	27.59	27.59	27.59	27.59	-0.42%	100
Oct 16, 2025	27.69	27.71	27.67	27.71	-0.31%	400
Oct 15, 2025	27.80	27.80	27.80	27.80	+0.12%	100
Oct 14, 2025	27.81	27.81	27.77	27.77	+0.64%	100
Oct 13, 2025	27.59	27.59	27.59	27.59	+1.22%	200
Oct 10, 2025	27.26	27.26	27.26	27.26	—	100