Zacks Quality International ETF (QUIZ)
NYSEARCA: QUIZ · Real-Time Price · USD
28.47
-0.62 (-2.13%)
At close: May 15, 2026, 4:00 PM EDT
28.47
0.00 (0.00%)
After-hours: May 15, 2026, 8:00 PM EDT
QUIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 28.49 | 28.54 | 28.40 | 28.47 | 28.47 | -2.13% | 13,782 |
| May 14, 2026 | 29.12 | 29.19 | 29.02 | 29.09 | 29.09 | -0.58% | 22,716 |
| May 13, 2026 | 28.96 | 29.38 | 28.93 | 29.26 | 29.26 | 1.00% | 11,609 |
| May 12, 2026 | 29.38 | 29.38 | 28.65 | 28.97 | 28.97 | -0.38% | 12,082 |
| May 11, 2026 | 28.99 | 29.11 | 28.99 | 29.08 | 29.08 | -0.10% | 17,976 |
| May 8, 2026 | 29.03 | 29.14 | 28.95 | 29.11 | 29.11 | 1.06% | 50,476 |
| May 7, 2026 | 29.35 | 29.35 | 28.79 | 28.81 | 28.81 | -1.96% | 22,652 |
| May 6, 2026 | 29.09 | 29.39 | 29.01 | 29.38 | 29.38 | 2.98% | 15,948 |
| May 5, 2026 | 28.38 | 28.58 | 28.30 | 28.53 | 28.53 | 1.42% | 33,665 |
| May 4, 2026 | 28.79 | 28.79 | 28.07 | 28.13 | 28.13 | -1.47% | 37,625 |
| May 1, 2026 | 29.01 | 30.40 | 28.48 | 28.55 | 28.55 | -1.43% | 37,625 |
| Apr 30, 2026 | 28.28 | 28.97 | 28.28 | 28.97 | 28.97 | 3.82% | 4,964 |
| Apr 29, 2026 | 27.95 | 29.90 | 27.85 | 27.90 | 27.90 | -0.92% | 35,787 |
| Apr 28, 2026 | 28.14 | 28.17 | 28.08 | 28.16 | 28.16 | -2.83% | 11,851 |
| Apr 27, 2026 | 28.39 | 29.30 | 28.25 | 28.98 | 28.98 | 2.11% | 14,167 |
| Apr 24, 2026 | 28.32 | 29.49 | 28.25 | 28.38 | 28.38 | 0.43% | 15,545 |
| Apr 23, 2026 | 28.21 | 28.45 | 27.94 | 28.26 | 28.26 | -0.63% | 15,896 |
| Apr 22, 2026 | 28.58 | 28.58 | 28.32 | 28.44 | 28.44 | 0.75% | 175,205 |
| Apr 21, 2026 | 28.69 | 28.69 | 28.23 | 28.23 | 28.23 | -2.23% | 48,455 |
| Apr 20, 2026 | 29.43 | 32.37 | 28.74 | 28.87 | 28.87 | -0.43% | 23,241 |
| Apr 17, 2026 | 29.05 | 30.94 | 28.85 | 29.00 | 29.00 | 1.17% | 36,689 |
| Apr 16, 2026 | 29.26 | 29.26 | 28.54 | 28.66 | 28.66 | -0.38% | 82,107 |
| Apr 15, 2026 | 28.81 | 28.81 | 28.64 | 28.77 | 28.77 | -0.72% | 28,053 |
| Apr 14, 2026 | 28.68 | 28.98 | 28.68 | 28.98 | 28.98 | 0.66% | 26,314 |
| Apr 13, 2026 | 28.57 | 28.79 | 28.31 | 28.79 | 28.79 | 0.63% | 9,666 |
| Apr 10, 2026 | 28.75 | 28.75 | 28.45 | 28.61 | 28.61 | 0.25% | 30,593 |
| Apr 9, 2026 | 28.54 | 28.63 | 28.22 | 28.54 | 28.54 | -0.21% | 9,853 |
| Apr 8, 2026 | 28.65 | 28.66 | 28.44 | 28.60 | 28.60 | 4.49% | 8,963 |
| Apr 7, 2026 | 26.95 | 27.58 | 26.95 | 27.37 | 27.37 | -0.36% | 46,551 |
| Apr 6, 2026 | 27.33 | 27.65 | 26.31 | 27.47 | 27.47 | -4.29% | 25,187 |
| Apr 2, 2026 | 27.26 | 28.70 | 26.91 | 28.70 | 28.70 | 4.67% | 16,933 |
| Apr 1, 2026 | 27.40 | 30.33 | 27.39 | 27.42 | 27.42 | 1.71% | 16,640 |
| Mar 31, 2026 | 26.49 | 27.91 | 26.37 | 26.96 | 26.96 | 2.63% | 16,948 |
| Mar 30, 2026 | 26.46 | 28.82 | 26.03 | 26.27 | 26.27 | 0.19% | 13,649 |
| Mar 27, 2026 | 26.35 | 26.57 | 25.74 | 26.22 | 26.22 | -0.86% | 34,256 |
| Mar 26, 2026 | 26.77 | 26.81 | 26.44 | 26.45 | 26.45 | -2.10% | 8,021 |
| Mar 25, 2026 | 27.07 | 27.16 | 26.97 | 27.01 | 27.01 | 1.40% | 8,074 |
| Mar 24, 2026 | 25.75 | 28.33 | 25.75 | 26.64 | 26.64 | -0.55% | 26,999 |
| Mar 23, 2026 | 26.71 | 27.10 | 26.58 | 26.79 | 26.79 | 2.52% | 18,942 |
| Mar 20, 2026 | 26.64 | 26.64 | 26.13 | 26.13 | 26.13 | -2.95% | 3,434 |
| Mar 19, 2026 | 26.46 | 27.00 | 26.46 | 26.93 | 26.93 | -0.24% | 10,507 |
| Mar 18, 2026 | 27.30 | 27.30 | 26.99 | 26.99 | 26.99 | -1.71% | 4,398 |
| Mar 17, 2026 | 27.58 | 27.60 | 27.42 | 27.46 | 27.46 | 0.50% | 8,638 |
| Mar 16, 2026 | 27.44 | 27.48 | 27.22 | 27.32 | 27.32 | 1.58% | 6,141 |
| Mar 13, 2026 | 27.16 | 27.26 | 26.89 | 26.90 | 26.90 | -0.87% | 9,041 |
| Mar 12, 2026 | 27.13 | 27.33 | 27.08 | 27.14 | 27.14 | -1.71% | 7,210 |
| Mar 11, 2026 | 27.70 | 27.70 | 27.43 | 27.61 | 27.61 | -0.66% | 6,364 |
| Mar 10, 2026 | 27.72 | 28.07 | 27.72 | 27.79 | 27.79 | 0.76% | 6,715 |
| Mar 9, 2026 | 26.87 | 27.58 | 26.84 | 27.58 | 27.58 | 0.80% | 8,818 |
| Mar 6, 2026 | 27.27 | 27.46 | 27.05 | 27.36 | 27.36 | -0.68% | 15,158 |