Zacks Quality International ETF (QUIZ)
NYSEARCA: QUIZ · Real-Time Price · USD
29.96
-0.05 (-0.16%)
At close: Aug 14, 2026, 4:00 PM EDT
29.93
-0.03 (-0.10%)
After-hours: Aug 14, 2026, 8:00 PM EDT
QUIZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 30.08 | 30.08 | 29.92 | 29.96 | 29.96 | -0.16% | 10,604 |
| Aug 13, 2026 | 30.01 | 30.14 | 29.94 | 30.01 | 30.01 | 0.20% | 25,931 |
| Aug 12, 2026 | 30.40 | 30.67 | 29.91 | 29.95 | 29.95 | 0.34% | 17,628 |
| Aug 11, 2026 | 29.86 | 30.48 | 29.75 | 29.85 | 29.85 | 0.33% | 15,963 |
| Aug 10, 2026 | 29.81 | 32.83 | 29.75 | 29.75 | 29.75 | -0.42% | 21,288 |
| Aug 7, 2026 | 30.04 | 30.04 | 29.72 | 29.88 | 29.87 | 1.22% | 18,606 |
| Aug 6, 2026 | 29.57 | 29.72 | 29.49 | 29.52 | 29.51 | -0.32% | 38,644 |
| Aug 5, 2026 | 29.75 | 29.75 | 29.58 | 29.61 | 29.61 | -0.13% | 19,115 |
| Aug 4, 2026 | 29.53 | 29.65 | 29.51 | 29.65 | 29.65 | 1.61% | 11,412 |
| Aug 3, 2026 | 29.12 | 29.41 | 29.12 | 29.18 | 29.18 | 0.07% | 18,167 |
| Jul 31, 2026 | 29.37 | 29.37 | 28.91 | 29.16 | 29.16 | -0.27% | 7,161 |
| Jul 30, 2026 | 27.41 | 29.89 | 27.41 | 29.24 | 29.24 | 3.39% | 20,369 |
| Jul 29, 2026 | 28.02 | 28.52 | 28.02 | 28.28 | 28.28 | -0.74% | 10,032 |
| Jul 28, 2026 | 27.51 | 28.57 | 27.51 | 28.49 | 28.49 | -0.87% | 10,353 |
| Jul 27, 2026 | 28.74 | 28.77 | 28.56 | 28.74 | 28.74 | -0.02% | 41,124 |
| Jul 24, 2026 | 28.88 | 28.90 | 28.72 | 28.75 | 28.75 | 0.43% | 28,423 |
| Jul 23, 2026 | 28.65 | 28.94 | 28.59 | 28.62 | 28.62 | -1.39% | 12,774 |
| Jul 22, 2026 | 29.32 | 29.32 | 29.03 | 29.03 | 29.03 | 0.37% | 12,678 |
| Jul 21, 2026 | 28.80 | 29.19 | 28.78 | 28.92 | 28.92 | 1.76% | 36,620 |
| Jul 20, 2026 | 28.63 | 29.52 | 28.42 | 28.42 | 28.42 | -0.98% | 8,683 |
| Jul 17, 2026 | 28.33 | 28.80 | 28.33 | 28.70 | 28.70 | -0.17% | 35,659 |
| Jul 16, 2026 | 28.92 | 29.10 | 28.71 | 28.75 | 28.75 | -1.07% | 25,378 |
| Jul 15, 2026 | 29.06 | 29.32 | 28.88 | 29.06 | 29.06 | 0.43% | 13,405 |
| Jul 14, 2026 | 29.35 | 29.36 | 28.92 | 28.94 | 28.93 | 0.75% | 17,304 |
| Jul 13, 2026 | 28.89 | 29.22 | 28.69 | 28.72 | 28.72 | -1.32% | 6,179 |
| Jul 10, 2026 | 29.04 | 29.15 | 28.97 | 29.11 | 29.11 | 0.38% | 10,169 |
| Jul 9, 2026 | 28.50 | 29.40 | 28.50 | 29.00 | 29.00 | 1.01% | 9,557 |
| Jul 8, 2026 | 28.45 | 29.58 | 28.45 | 28.71 | 28.71 | -0.78% | 21,118 |
| Jul 7, 2026 | 29.21 | 29.21 | 28.88 | 28.93 | 28.93 | -2.36% | 60,857 |
| Jul 6, 2026 | 28.44 | 29.63 | 28.44 | 29.63 | 29.63 | 1.65% | 22,969 |
| Jul 2, 2026 | 29.52 | 29.52 | 28.99 | 29.15 | 29.15 | 0.69% | 18,494 |
| Jul 1, 2026 | 28.26 | 28.98 | 28.26 | 28.95 | 28.95 | -0.92% | 23,112 |
| Jun 30, 2026 | 29.12 | 29.35 | 29.12 | 29.22 | 29.22 | 0.62% | 21,690 |
| Jun 29, 2026 | 28.87 | 29.04 | 28.63 | 29.04 | 29.04 | 0.79% | 14,919 |
| Jun 26, 2026 | 28.79 | 28.96 | 28.79 | 28.81 | 28.81 | -0.80% | 10,714 |
| Jun 25, 2026 | 29.01 | 29.20 | 29.00 | 29.04 | 29.04 | 1.16% | 31,290 |
| Jun 24, 2026 | 28.75 | 29.06 | 28.65 | 28.71 | 28.71 | -0.80% | 22,221 |
| Jun 23, 2026 | 29.03 | 29.08 | 28.91 | 28.94 | 28.94 | -1.95% | 20,928 |
| Jun 22, 2026 | 29.30 | 29.69 | 29.30 | 29.52 | 29.52 | 0.30% | 14,675 |
| Jun 18, 2026 | 29.33 | 29.45 | 29.33 | 29.43 | 29.43 | 0.68% | 10,035 |
| Jun 17, 2026 | 28.49 | 29.69 | 28.49 | 29.23 | 29.23 | -0.37% | 33,211 |
| Jun 16, 2026 | 29.50 | 29.50 | 29.34 | 29.34 | 29.34 | 0.31% | 24,125 |
| Jun 15, 2026 | 29.39 | 29.39 | 29.24 | 29.25 | 29.25 | 0.43% | 15,737 |
| Jun 12, 2026 | 28.98 | 29.13 | 28.98 | 29.13 | 29.13 | 0.59% | 3,015 |
| Jun 11, 2026 | 28.41 | 28.95 | 28.30 | 28.95 | 28.95 | 3.09% | 6,513 |
| Jun 10, 2026 | 28.43 | 28.43 | 28.08 | 28.09 | 28.09 | -1.59% | 5,556 |
| Jun 9, 2026 | 28.00 | 28.84 | 28.00 | 28.54 | 28.54 | -0.18% | 8,505 |
| Jun 8, 2026 | 27.72 | 28.74 | 27.72 | 28.59 | 28.59 | 0.33% | 26,452 |
| Jun 5, 2026 | 28.90 | 28.98 | 28.50 | 28.50 | 28.50 | -2.50% | 39,456 |
| Jun 4, 2026 | 29.13 | 29.28 | 29.05 | 29.23 | 29.23 | 0.61% | 26,817 |