Zacks Small/Mid Cap ETF (SMIZ)

SMIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	37.61	37.88	37.43	37.45	-	1.03%	147,960
Mar 31, 2026	36.35	37.07	36.16	37.07	37.07	3.63%	47,315
Mar 30, 2026	36.50	36.50	35.65	35.77	35.77	-1.62%	17,749
Mar 27, 2026	36.46	36.69	36.16	36.36	36.36	-1.09%	37,106
Mar 26, 2026	37.23	37.50	36.76	36.76	36.76	-2.68%	13,566
Mar 25, 2026	37.84	37.87	37.63	37.77	37.77	0.99%	7,555
Mar 24, 2026	36.65	37.50	36.65	37.40	37.40	0.86%	198,163
Mar 23, 2026	36.97	37.65	36.97	37.08	37.08	2.29%	18,979
Mar 20, 2026	36.79	36.79	36.06	36.25	36.25	-2.19%	17,416
Mar 19, 2026	36.39	37.30	36.39	37.06	37.06	0.35%	15,325
Mar 18, 2026	37.46	37.46	36.93	36.93	36.93	-1.44%	8,198
Mar 17, 2026	37.65	37.80	37.38	37.47	37.47	0.38%	83,570
Mar 16, 2026	37.41	37.66	37.24	37.33	37.33	1.06%	10,217
Mar 13, 2026	37.43	37.43	36.85	36.94	36.94	-0.32%	8,407
Mar 12, 2026	37.19	37.34	37.02	37.06	37.06	-1.83%	72,478
Mar 11, 2026	37.63	37.88	37.43	37.75	37.75	-0.09%	13,370
Mar 10, 2026	37.97	38.34	37.75	37.78	37.78	-0.46%	13,447
Mar 9, 2026	37.04	38.02	36.66	37.96	37.96	1.07%	13,137
Mar 6, 2026	37.63	37.78	37.41	37.56	37.56	-2.25%	9,509
Mar 5, 2026	38.71	38.71	38.07	38.42	38.42	-1.51%	31,054
Mar 4, 2026	38.91	39.13	38.91	39.01	39.01	0.93%	14,494
Mar 3, 2026	38.26	38.96	37.85	38.65	38.65	-1.90%	40,245
Mar 2, 2026	39.03	39.53	39.03	39.40	39.40	0.28%	47,179
Feb 27, 2026	39.54	39.54	38.96	39.29	39.29	-1.55%	13,494
Feb 26, 2026	39.97	39.97	39.31	39.91	39.91	0.56%	7,464
Feb 25, 2026	39.46	39.83	39.37	39.69	39.69	0.65%	27,512
Feb 24, 2026	39.10	39.51	38.90	39.43	39.43	1.08%	17,746
Feb 23, 2026	39.66	39.66	38.77	39.01	39.01	-1.69%	52,613
Feb 20, 2026	39.71	40.01	39.38	39.68	39.68	-	47,010
Feb 19, 2026	39.59	39.74	39.37	39.68	39.68	-0.15%	33,755
Feb 18, 2026	39.81	40.04	39.62	39.74	39.74	0.51%	29,411
Feb 17, 2026	39.39	39.69	39.12	39.54	39.54	-0.25%	13,254
Feb 13, 2026	39.09	39.78	39.04	39.64	39.64	1.46%	15,295
Feb 12, 2026	40.24	40.24	38.95	39.07	39.07	-1.83%	56,318
Feb 11, 2026	40.32	40.32	39.58	39.80	39.80	-0.38%	31,819
Feb 10, 2026	40.11	40.19	39.93	39.95	39.95	-0.05%	48,893
Feb 9, 2026	39.75	40.14	39.75	39.97	39.97	0.68%	32,452
Feb 6, 2026	38.97	39.70	38.97	39.70	39.70	3.28%	30,900
Feb 5, 2026	38.17	38.74	38.17	38.44	38.44	-0.52%	58,395
Feb 4, 2026	38.86	38.86	38.15	38.64	38.64	-0.74%	10,763
Feb 3, 2026	39.11	39.11	38.46	38.93	38.93	-0.08%	22,978
Feb 2, 2026	38.83	39.16	38.75	38.96	38.96	0.78%	38,453
Jan 30, 2026	38.83	39.00	38.53	38.66	38.66	-1.65%	164,199
Jan 29, 2026	39.39	39.39	38.78	39.31	39.31	0.28%	33,277
Jan 28, 2026	39.34	39.36	39.08	39.20	39.20	-0.46%	78,760
Jan 27, 2026	39.26	39.39	39.20	39.38	39.38	0.15%	54,320
Jan 26, 2026	39.28	39.43	39.11	39.32	39.32	0.67%	18,061
Jan 23, 2026	39.40	39.40	38.90	39.06	39.06	-1.16%	32,352
Jan 22, 2026	39.65	39.77	39.39	39.52	39.52	0.61%	13,768
Jan 21, 2026	38.80	39.44	38.80	39.28	39.28	1.66%	18,326

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.