Zacks Preferred Income ETF (PRIZ)
NYSEARCA: PRIZ · Real-Time Price · USD
25.13
-0.04 (-0.16%)
At close: Aug 11, 2026, 4:00 PM EDT
25.11
-0.02 (-0.08%)
After-hours: Aug 11, 2026, 8:00 PM EDT
PRIZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 25.16 | 25.16 | 25.11 | 25.13 | 25.13 | -0.16% | 7,266 |
| Aug 10, 2026 | 25.10 | 25.17 | 25.10 | 25.17 | 25.17 | 0.08% | 1,966 |
| Aug 7, 2026 | 25.12 | 25.17 | 25.12 | 25.15 | 25.15 | 0.06% | 12,402 |
| Aug 6, 2026 | 25.17 | 25.21 | 25.11 | 25.14 | 25.14 | -0.24% | 40,986 |
| Aug 5, 2026 | 25.17 | 25.22 | 25.17 | 25.20 | 25.20 | 0.12% | 28,312 |
| Aug 4, 2026 | 25.13 | 25.17 | 25.13 | 25.17 | 25.17 | 0.28% | 8,766 |
| Aug 3, 2026 | 25.05 | 25.10 | 25.05 | 25.10 | 25.10 | 0.16% | 447 |
| Jul 31, 2026 | 25.07 | 25.08 | 25.04 | 25.06 | 25.06 | 0.24% | 1,478 |
| Jul 30, 2026 | 25.05 | 25.05 | 25.01 | 25.05 | 25.00 | -0.12% | 1,660 |
| Jul 29, 2026 | 25.07 | 25.08 | 25.07 | 25.08 | 25.02 | -0.14% | 292 |
| Jul 28, 2026 | 25.09 | 25.13 | 25.09 | 25.11 | 25.06 | 0.06% | 2,061 |
| Jul 27, 2026 | 25.11 | 25.13 | 25.08 | 25.10 | 25.04 | 0.28% | 2,718 |
| Jul 24, 2026 | 25.03 | 25.05 | 25.02 | 25.03 | 24.98 | -0.24% | 4,244 |
| Jul 23, 2026 | 25.13 | 25.13 | 25.09 | 25.09 | 25.03 | -0.28% | 3,648 |
| Jul 22, 2026 | 25.14 | 25.17 | 25.14 | 25.16 | 25.10 | - | 7,863 |
| Jul 21, 2026 | 25.20 | 25.20 | 25.13 | 25.16 | 25.10 | 0.02% | 1,263 |
| Jul 20, 2026 | 25.15 | 25.16 | 25.13 | 25.15 | 25.10 | 0.18% | 11,299 |
| Jul 17, 2026 | 25.13 | 25.13 | 25.11 | 25.11 | 25.05 | -0.04% | 10,847 |
| Jul 16, 2026 | 25.13 | 25.13 | 25.11 | 25.12 | 25.06 | -0.12% | 5,560 |
| Jul 15, 2026 | 25.15 | 25.15 | 25.13 | 25.15 | 25.09 | 0.14% | 31,020 |
| Jul 14, 2026 | 25.10 | 25.13 | 25.08 | 25.11 | 25.06 | -0.04% | 61,237 |
| Jul 13, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.07 | -0.02% | 141 |
| Jul 10, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.07 | 0.16% | 83 |
| Jul 9, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.03 | -0.14% | 20 |
| Jul 8, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.07 | 0.02% | 60 |
| Jul 7, 2026 | 25.18 | 25.18 | 25.11 | 25.12 | 25.06 | -0.08% | 10,094 |
| Jul 6, 2026 | 25.11 | 25.14 | 25.11 | 25.14 | 25.09 | 0.24% | 2,935 |
| Jul 2, 2026 | 25.09 | 25.10 | 25.08 | 25.08 | 25.02 | - | 420 |
| Jul 1, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.02 | - | 11 |
| Jun 30, 2026 | 25.04 | 25.09 | 25.04 | 25.08 | 25.02 | 0.12% | 2,507 |
| Jun 29, 2026 | 25.07 | 25.07 | 25.05 | 25.05 | 25.00 | - | 779 |
| Jun 26, 2026 | 25.08 | 25.08 | 25.03 | 25.05 | 25.00 | -0.08% | 1,294 |
| Jun 25, 2026 | 25.08 | 25.08 | 25.06 | 25.07 | 25.01 | 0.08% | 2,097 |
| Jun 24, 2026 | 25.04 | 25.06 | 25.04 | 25.05 | 25.00 | 0.04% | 3,006 |
| Jun 23, 2026 | 25.03 | 25.04 | 25.03 | 25.04 | 24.99 | 0.02% | 404 |
| Jun 22, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.98 | -0.06% | 2 |
| Jun 18, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.00 | -0.20% | 4 |
| Jun 17, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.04 | -0.06% | 2 |
| Jun 16, 2026 | 25.10 | 25.11 | 25.10 | 25.11 | 25.06 | 0.10% | 103 |
| Jun 15, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.03 | 0.08% | 13 |
| Jun 12, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.01 | -0.02% | 172 |
| Jun 11, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.02 | 0.02% | 4 |
| Jun 10, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.01 | -0.02% | 2 |
| Jun 9, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.02 | 0.04% | 2 |
| Jun 8, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.01 | -0.02% | 104 |
| Jun 5, 2026 | 25.06 | 25.07 | 25.06 | 25.07 | 25.01 | 0.08% | 1,267 |
| Jun 4, 2026 | 25.03 | 25.05 | 25.03 | 25.05 | 25.00 | -0.04% | 108 |
| Jun 3, 2026 | 25.04 | 25.06 | 25.04 | 25.06 | 25.00 | - | 6,150 |