Zacks Small/Mid Cap ETF (SMIZ)
NYSEARCA: SMIZ · Real-Time Price · USD
34.01
-0.55 (-1.58%)
At close: Aug 1, 2025, 4:00 PM
34.01
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 34.08 | 34.16 | 33.71 | 34.01 | 34.01 | -1.58% | 20,650 |
| Jul 31, 2025 | 34.81 | 34.97 | 34.55 | 34.55 | 34.55 | -0.77% | 102,703 |
| Jul 30, 2025 | 35.03 | 35.13 | 34.66 | 34.82 | 34.82 | 0.16% | 14,742 |
| Jul 29, 2025 | 35.01 | 35.02 | 34.73 | 34.76 | 34.76 | 0.01% | 21,263 |
| Jul 28, 2025 | 34.95 | 34.95 | 34.68 | 34.76 | 34.76 | -0.26% | 6,637 |
| Jul 25, 2025 | 34.78 | 34.87 | 34.60 | 34.85 | 34.85 | 0.78% | 43,458 |
| Jul 24, 2025 | 34.84 | 34.84 | 34.58 | 34.58 | 34.58 | -0.76% | 15,182 |
| Jul 23, 2025 | 34.80 | 34.85 | 34.63 | 34.85 | 34.85 | 1.12% | 11,495 |
| Jul 22, 2025 | 34.51 | 34.57 | 34.34 | 34.46 | 34.46 | 0.53% | 12,560 |
| Jul 21, 2025 | 34.44 | 34.58 | 34.28 | 34.28 | 34.28 | -0.39% | 8,835 |
| Jul 18, 2025 | 34.43 | 34.54 | 34.36 | 34.41 | 34.41 | -0.08% | 17,538 |
| Jul 17, 2025 | 34.48 | 34.48 | 34.32 | 34.44 | 34.44 | 0.74% | 7,292 |
| Jul 16, 2025 | 33.99 | 34.33 | 33.91 | 34.19 | 34.19 | 0.42% | 7,036 |
| Jul 15, 2025 | 34.37 | 34.44 | 34.04 | 34.04 | 34.04 | -1.20% | 11,523 |
| Jul 14, 2025 | 34.27 | 34.46 | 34.27 | 34.46 | 34.46 | 0.82% | 10,217 |
| Jul 11, 2025 | 34.44 | 34.44 | 34.17 | 34.17 | 34.17 | -0.84% | 20,478 |
| Jul 10, 2025 | 34.40 | 34.58 | 34.40 | 34.47 | 34.47 | 0.22% | 6,548 |
| Jul 9, 2025 | 34.32 | 34.45 | 34.23 | 34.39 | 34.39 | 0.55% | 7,844 |
| Jul 8, 2025 | 34.34 | 34.41 | 34.20 | 34.20 | 34.20 | -0.23% | 11,104 |
| Jul 7, 2025 | 34.44 | 34.64 | 34.20 | 34.28 | 34.28 | -0.92% | 11,963 |
| Jul 3, 2025 | 34.57 | 34.63 | 34.46 | 34.60 | 34.60 | 1.15% | 17,171 |
| Jul 2, 2025 | 33.98 | 34.21 | 33.98 | 34.21 | 34.21 | 0.88% | 23,599 |
| Jul 1, 2025 | 33.90 | 34.11 | 33.71 | 33.91 | 33.91 | 0.06% | 59,817 |
| Jun 30, 2025 | 33.88 | 33.98 | 33.79 | 33.89 | 33.89 | 0.30% | 13,922 |
| Jun 27, 2025 | 33.72 | 33.95 | 33.57 | 33.79 | 33.79 | 0.39% | 28,439 |
| Jun 26, 2025 | 33.30 | 33.66 | 33.30 | 33.66 | 33.66 | 1.29% | 10,636 |
| Jun 25, 2025 | 33.57 | 33.57 | 33.19 | 33.23 | 33.23 | -0.92% | 13,938 |
| Jun 24, 2025 | 33.36 | 33.57 | 33.27 | 33.54 | 33.54 | 1.11% | 17,439 |
| Jun 23, 2025 | 32.86 | 33.17 | 32.77 | 33.17 | 33.17 | 1.31% | 11,722 |
| Jun 20, 2025 | 32.99 | 32.99 | 32.63 | 32.74 | 32.74 | -0.24% | 7,220 |
| Jun 18, 2025 | 32.62 | 32.95 | 32.62 | 32.82 | 32.82 | 0.58% | 19,860 |
| Jun 17, 2025 | 32.83 | 32.83 | 32.59 | 32.63 | 32.63 | -0.65% | 17,653 |
| Jun 16, 2025 | 32.95 | 33.02 | 32.75 | 32.84 | 32.84 | 1.00% | 6,785 |
| Jun 13, 2025 | 32.59 | 32.88 | 32.52 | 32.52 | 32.52 | -1.67% | 10,222 |
| Jun 12, 2025 | 32.96 | 33.08 | 32.90 | 33.07 | 33.07 | -0.02% | 10,284 |
| Jun 11, 2025 | 33.11 | 33.33 | 33.04 | 33.08 | 33.08 | -0.02% | 13,005 |
| Jun 10, 2025 | 33.32 | 33.32 | 32.99 | 33.08 | 33.08 | -0.24% | 15,507 |
| Jun 9, 2025 | 33.16 | 33.29 | 33.12 | 33.16 | 33.16 | -0.13% | 10,312 |
| Jun 6, 2025 | 33.15 | 33.23 | 33.01 | 33.21 | 33.21 | 1.20% | 13,912 |
| Jun 5, 2025 | 32.85 | 33.05 | 32.81 | 32.81 | 32.81 | 0.06% | 14,530 |
| Jun 4, 2025 | 33.00 | 33.00 | 32.79 | 32.79 | 32.79 | -0.34% | 16,462 |
| Jun 3, 2025 | 32.64 | 32.99 | 32.64 | 32.90 | 32.90 | 0.90% | 31,199 |
| Jun 2, 2025 | 32.29 | 32.61 | 32.29 | 32.61 | 32.61 | 0.22% | 11,229 |
| May 30, 2025 | 32.45 | 32.55 | 32.35 | 32.54 | 32.54 | - | 8,475 |
| May 29, 2025 | 32.63 | 32.63 | 32.41 | 32.54 | 32.54 | 0.27% | 11,965 |
| May 28, 2025 | 32.85 | 32.86 | 32.45 | 32.45 | 32.45 | -1.15% | 12,572 |
| May 27, 2025 | 32.50 | 32.83 | 32.50 | 32.83 | 32.83 | 2.18% | 10,548 |
| May 23, 2025 | 32.13 | 32.27 | 32.06 | 32.13 | 32.13 | -0.47% | 7,658 |
| May 22, 2025 | 32.13 | 32.45 | 32.13 | 32.28 | 32.28 | 0.28% | 25,960 |
| May 21, 2025 | 32.67 | 32.74 | 32.16 | 32.19 | 32.19 | -2.42% | 28,592 |