Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

Aztlan Global Stock Selection Dm SMID ETF (AZTD)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

21.35

+0.28

(+1.35%)

At close: 11:52AM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	21.27	21.35	21.25	21.35	21.35	678
02 May 2024	20.99	21.07	20.99	21.07	21.07	100
01 May 2024	20.91	21.18	20.88	21.00	21.00	1,200
30 Apr 2024	21.19	21.19	20.98	20.98	20.98	100
29 Apr 2024	21.12	21.12	21.11	21.11	21.11	1,600
26 Apr 2024	20.90	21.13	20.90	21.03	21.03	507,200
25 Apr 2024	20.56	20.79	20.56	20.79	20.79	200
24 Apr 2024	20.86	20.87	20.85	20.87	20.87	1,600
23 Apr 2024	20.82	20.88	20.82	20.88	20.88	500
22 Apr 2024	20.54	20.65	20.54	20.63	20.63	9,400
19 Apr 2024	20.34	20.34	20.28	20.29	20.29	1,500
18 Apr 2024	20.31	20.39	20.27	20.27	20.27	6,000
17 Apr 2024	20.27	20.27	20.21	20.21	20.21	300
16 Apr 2024	20.12	20.23	20.12	20.23	20.23	16,500
15 Apr 2024	20.49	20.49	20.33	20.36	20.36	39,100
12 Apr 2024	20.48	20.48	20.46	20.46	20.46	1,300
11 Apr 2024	20.64	20.82	20.64	20.82	20.82	21,700
10 Apr 2024	20.74	20.77	20.69	20.77	20.77	4,000
09 Apr 2024	21.02	21.02	20.94	20.97	20.97	29,100
08 Apr 2024	20.99	21.06	20.99	21.06	21.06	500
05 Apr 2024	20.90	20.96	20.90	20.96	20.96	1,000
04 Apr 2024	21.10	21.14	20.86	20.86	20.86	4,300
03 Apr 2024	21.03	21.06	21.01	21.03	21.03	5,300
02 Apr 2024	20.99	21.05	20.99	21.05	21.05	12,300
01 Apr 2024	21.48	21.48	21.32	21.32	21.32	7,700
28 Mar 2024	21.60	21.60	21.60	21.60	21.60	600
27 Mar 2024	21.56	21.62	21.56	21.62	21.62	33,900
26 Mar 2024	21.58	21.58	21.44	21.44	21.44	40,200
25 Mar 2024	21.49	21.49	21.41	21.41	21.41	29,600
22 Mar 2024	21.48	21.48	21.48	21.48	21.48	300
21 Mar 2024	21.75	21.75	21.66	21.66	21.66	900
20 Mar 2024	21.60	21.64	21.60	21.64	21.64	8,600
19 Mar 2024	21.53	21.53	21.53	21.53	21.53	300
18 Mar 2024	21.59	21.59	21.50	21.50	21.50	600
15 Mar 2024	21.50	21.50	21.50	21.50	21.50	400
14 Mar 2024	21.59	21.59	21.59	21.59	21.59	500
13 Mar 2024	21.88	21.88	21.76	21.76	21.76	9,700
12 Mar 2024	21.70	21.74	21.70	21.74	21.74	1,500
11 Mar 2024	21.53	21.61	21.53	21.57	21.57	7,400
08 Mar 2024	21.67	21.73	21.59	21.62	21.62	900
07 Mar 2024	21.76	21.76	21.68	21.68	21.68	1,100
06 Mar 2024	21.47	21.47	21.47	21.47	21.47	700
05 Mar 2024	21.55	21.55	21.55	21.55	21.55	700
04 Mar 2024	21.75	21.75	21.70	21.70	21.70	700
01 Mar 2024	21.75	21.87	21.75	21.85	21.85	9,200
29 Feb 2024	21.80	21.80	21.69	21.77	21.77	2,100
28 Feb 2024	21.61	21.65	21.61	21.65	21.65	14,100
27 Feb 2024	21.72	21.72	21.66	21.68	21.68	800
26 Feb 2024	21.63	21.63	21.57	21.58	21.58	1,100
23 Feb 2024	21.66	21.68	21.58	21.59	21.59	1,800
22 Feb 2024	21.52	21.63	21.52	21.63	21.63	3,800
21 Feb 2024	21.43	21.50	21.37	21.43	21.43	7,700
20 Feb 2024	21.70	21.70	21.58	21.61	21.61	10,600
16 Feb 2024	21.61	21.72	21.61	21.62	21.62	1,500
15 Feb 2024	21.54	21.73	21.54	21.60	21.60	30,700
14 Feb 2024	21.34	21.48	21.30	21.48	21.48	2,800
13 Feb 2024	21.09	21.12	21.02	21.11	21.11	28,900
12 Feb 2024	21.63	21.69	21.62	21.68	21.68	600
09 Feb 2024	21.34	21.42	21.29	21.42	21.42	500
08 Feb 2024	21.35	21.39	21.27	21.38	21.38	25,900
07 Feb 2024	21.50	21.56	21.45	21.50	21.50	10,700
06 Feb 2024	21.39	21.49	21.39	21.49	21.49	15,200
05 Feb 2024	21.26	21.26	21.26	21.26	21.26	-
02 Feb 2024	21.59	21.59	21.59	21.59	21.59	-
01 Feb 2024	21.70	21.70	21.70	21.70	21.70	100
31 Jan 2024	21.98	21.98	21.69	21.69	21.69	4,600
30 Jan 2024	21.92	21.92	21.91	21.91	21.91	1,000
29 Jan 2024	21.76	22.02	21.76	21.92	21.92	19,200
26 Jan 2024	21.83	21.83	21.78	21.78	21.78	300
25 Jan 2024	21.85	21.89	21.85	21.89	21.89	200
24 Jan 2024	21.79	21.79	21.66	21.66	21.66	600
23 Jan 2024	21.58	21.58	21.58	21.58	21.58	100
22 Jan 2024	21.74	21.79	21.74	21.74	21.74	500
19 Jan 2024	21.53	21.53	21.48	21.48	21.48	100
18 Jan 2024	21.43	21.52	21.42	21.49	21.49	5,100
17 Jan 2024	21.25	21.25	21.25	21.25	21.25	100
16 Jan 2024	21.49	21.53	21.49	21.49	21.49	23,000
12 Jan 2024	21.88	21.88	21.83	21.83	21.83	200
11 Jan 2024	21.86	21.86	21.86	21.86	21.86	1,000
10 Jan 2024	21.79	21.82	21.78	21.82	21.82	3,000
09 Jan 2024	21.74	21.74	21.74	21.74	21.74	100
08 Jan 2024	21.80	21.87	21.80	21.87	21.87	100
05 Jan 2024	21.47	21.47	21.47	21.47	21.47	-
04 Jan 2024	21.41	21.41	21.41	21.41	21.41	100
03 Jan 2024	21.42	21.42	21.38	21.38	21.38	900
02 Jan 2024	21.72	21.72	21.72	21.72	21.72	100
29 Dec 2023	22.04	22.04	21.81	21.81	21.81	10,000
28 Dec 2023	22.06	22.06	22.02	22.02	22.02	100
27 Dec 2023	22.02	22.07	22.02	22.07	22.07	100
26 Dec 2023	21.94	21.97	21.93	21.97	21.97	1,100
22 Dec 2023	21.93	21.94	21.89	21.94	21.94	9,100
21 Dec 2023	21.80	21.87	21.78	21.87	21.87	1,300
20 Dec 2023	21.64	21.64	21.64	21.64	21.64	-
19 Dec 2023	21.79	22.00	21.79	21.99	21.99	4,100
18 Dec 2023	21.56	21.66	21.56	21.66	21.66	4,200
15 Dec 2023	21.65	21.65	21.52	21.52	21.52	5,400
14 Dec 2023	21.84	21.90	21.73	21.78	21.78	14,800
13 Dec 2023	21.06	21.52	21.06	21.48	21.48	1,600
12 Dec 2023	20.91	21.06	20.88	21.00	21.00	2,000
11 Dec 2023	21.01	21.01	21.01	21.01	21.01	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,743.30+1,528.13(+3.10%)

Best savings accounts that offer above inflation rates

Aztlan Global Stock Selection Dm SMID ETF (AZTD)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,743.30
+1,528.13(+3.10%)