Zacks Preferred Income ETF (PRIZ)
NYSEARCA: PRIZ · Real-Time Price · USD
24.67
+0.04 (0.14%)
Oct 15, 2026, 4:00 PM EDT - Market closed
PRIZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24.64 | 24.64 | 24.64 | 24.67 | 24.67 | 0.16% | 7,625 |
| Oct 14, 2026 | 24.60 | 24.64 | 24.60 | 24.63 | 24.63 | -0.14% | 3,049 |
| Oct 13, 2026 | 24.66 | 24.68 | 24.63 | 24.66 | 24.66 | 0.10% | 3,228 |
| Oct 12, 2026 | 25.43 | 25.43 | 24.64 | 24.64 | 24.64 | -0.02% | 1,369 |
| Oct 9, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.08% | 186 |
| Oct 8, 2026 | 24.63 | 24.63 | 24.61 | 24.62 | 24.62 | 0.04% | 8,547 |
| Oct 7, 2026 | 24.61 | 24.63 | 24.61 | 24.61 | 24.61 | -0.02% | 3,644 |
| Oct 6, 2026 | 24.63 | 24.63 | 24.61 | 24.62 | 24.62 | 0.14% | 1,784 |
| Oct 5, 2026 | 24.60 | 24.60 | 24.58 | 24.58 | 24.58 | -0.20% | 2,734 |
| Oct 2, 2026 | 24.61 | 24.71 | 24.61 | 24.63 | 24.63 | 0.16% | 5,515 |
| Oct 1, 2026 | 24.59 | 24.59 | 24.55 | 24.59 | 24.59 | -0.08% | 9,713 |
| Sep 30, 2026 | 24.60 | 24.61 | 24.60 | 24.61 | 24.61 | - | 358 |
| Sep 29, 2026 | 24.76 | 24.76 | 24.70 | 24.72 | 24.61 | -0.18% | 3,092 |
| Sep 28, 2026 | 24.81 | 24.81 | 24.77 | 24.77 | 24.65 | -0.20% | 1,632 |
| Sep 25, 2026 | 24.83 | 24.83 | 24.82 | 24.82 | 24.70 | 0.08% | 453 |
| Sep 24, 2026 | 24.88 | 24.88 | 24.78 | 24.80 | 24.68 | -0.72% | 9,317 |
| Sep 23, 2026 | 25.05 | 25.06 | 24.98 | 24.98 | 24.86 | -0.42% | 9,703 |
| Sep 22, 2026 | 25.06 | 25.12 | 25.06 | 25.08 | 24.97 | 0.24% | 2,287 |
| Sep 21, 2026 | 24.99 | 25.04 | 24.99 | 25.02 | 24.91 | -0.18% | 732 |
| Sep 18, 2026 | 25.04 | 25.07 | 25.04 | 25.07 | 24.95 | 0.20% | 3,715 |
| Sep 17, 2026 | 24.99 | 25.02 | 24.99 | 25.02 | 24.90 | 0.16% | 671 |
| Sep 16, 2026 | 24.96 | 24.99 | 24.95 | 24.98 | 24.86 | 0.12% | 1,728 |
| Sep 15, 2026 | 24.96 | 24.98 | 24.95 | 24.95 | 24.83 | -0.12% | 2,000 |
| Sep 14, 2026 | 24.98 | 24.98 | 24.94 | 24.98 | 24.86 | 0.20% | 2,051 |
| Sep 11, 2026 | 24.95 | 24.95 | 24.93 | 24.93 | 24.81 | -0.34% | 7,842 |
| Sep 10, 2026 | 25.09 | 25.09 | 25.01 | 25.01 | 24.90 | -0.44% | 6,165 |
| Sep 9, 2026 | 25.13 | 25.13 | 25.12 | 25.12 | 25.01 | -0.10% | 356 |
| Sep 8, 2026 | 25.13 | 25.15 | 25.13 | 25.15 | 25.03 | -0.12% | 836 |
| Sep 4, 2026 | 25.16 | 25.18 | 25.16 | 25.18 | 25.06 | 0.08% | 750 |
| Sep 3, 2026 | 25.13 | 25.17 | 25.13 | 25.16 | 25.04 | 0.16% | 728 |
| Sep 2, 2026 | 25.13 | 25.13 | 25.09 | 25.12 | 25.00 | -0.08% | 8,833 |
| Sep 1, 2026 | 25.16 | 25.16 | 25.11 | 25.14 | 25.02 | -0.08% | 24,919 |
| Aug 31, 2026 | 25.17 | 25.18 | 25.13 | 25.16 | 25.04 | -0.20% | 8,461 |
| Aug 28, 2026 | 25.26 | 25.30 | 25.26 | 25.29 | 25.09 | 0.14% | 384 |
| Aug 27, 2026 | 25.22 | 25.27 | 25.22 | 25.26 | 25.06 | 0.04% | 509 |
| Aug 26, 2026 | 25.24 | 25.25 | 25.21 | 25.25 | 25.05 | 0.16% | 1,267 |
| Aug 25, 2026 | 25.19 | 25.23 | 25.17 | 25.21 | 25.01 | 0.12% | 2,256 |
| Aug 24, 2026 | 25.19 | 25.20 | 25.16 | 25.18 | 24.98 | - | 1,685 |
| Aug 21, 2026 | 25.22 | 25.22 | 25.15 | 25.18 | 24.98 | -0.04% | 5,875 |
| Aug 20, 2026 | 25.18 | 25.20 | 25.16 | 25.19 | 24.99 | 0.34% | 4,147 |
| Aug 19, 2026 | 25.05 | 25.12 | 25.05 | 25.10 | 24.90 | 0.16% | 2,327 |
| Aug 18, 2026 | 25.04 | 25.06 | 25.04 | 25.06 | 24.86 | -0.18% | 509 |
| Aug 17, 2026 | 25.11 | 25.12 | 25.09 | 25.11 | 24.91 | -0.24% | 2,537 |
| Aug 14, 2026 | 25.15 | 25.18 | 25.15 | 25.17 | 24.97 | 0.08% | 2,286 |
| Aug 13, 2026 | 25.12 | 25.17 | 25.11 | 25.15 | 24.95 | 0.16% | 3,865 |
| Aug 12, 2026 | 25.11 | 25.13 | 25.11 | 25.11 | 24.91 | -0.10% | 4,000 |
| Aug 11, 2026 | 25.16 | 25.16 | 25.11 | 25.13 | 24.93 | -0.16% | 7,266 |
| Aug 10, 2026 | 25.10 | 25.17 | 25.10 | 25.17 | 24.97 | 0.08% | 1,966 |
| Aug 7, 2026 | 25.12 | 25.17 | 25.12 | 25.15 | 24.95 | 0.06% | 12,402 |
| Aug 6, 2026 | 25.17 | 25.21 | 25.11 | 25.14 | 24.94 | -0.24% | 40,986 |