Skip to main content
Zacks Small/Mid Cap ETF (SMIZ)
NYSEARCA: SMIZ · Real-Time Price · USD
31.50
-0.07 (-0.22%)
At close: May 9, 2025, 4:00 PM
31.50
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT

SMIZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202531.5231.6231.4731.5031.50-0.22%60,490
May 8, 202531.2931.7731.1831.5731.571.41%28,723
May 7, 202531.3231.3231.0131.1331.130.32%28,897
May 6, 202531.1631.3231.0331.0331.03-0.99%24,444
May 5, 202531.3631.5931.3231.3431.34-0.51%14,445
May 2, 202531.2131.5131.1731.5031.502.47%30,102
May 1, 202530.9030.9630.6630.7430.740.49%13,361
Apr 30, 202530.0930.5930.0530.5930.59-0.55%13,482
Apr 29, 202530.5430.8030.4830.7630.760.72%8,240
Apr 28, 202530.5630.5730.2230.5430.540.63%3,286
Apr 25, 202530.1130.3530.1130.3530.350.20%13,137
Apr 24, 202529.7130.3029.7130.2930.292.30%9,377
Apr 23, 202529.9030.2429.4529.6129.611.93%29,716
Apr 22, 202528.6329.1228.6329.0529.052.51%7,747
Apr 21, 202528.7028.7028.0628.3428.34-2.11%9,645
Apr 17, 202528.9129.1228.7228.9528.950.70%12,035
Apr 16, 202528.9629.1328.4728.7528.75-1.41%89,967
Apr 15, 202529.1729.3728.9929.1629.160.24%16,565
Apr 14, 202528.9829.1728.7529.0929.091.15%11,295
Apr 11, 202528.1828.7727.9328.7628.761.63%54,528
Apr 10, 202528.6128.6227.9128.3028.30-3.77%18,538
Apr 9, 202526.8029.6226.7329.4129.418.60%43,865
Apr 8, 202528.4328.4326.7927.0827.08-1.85%17,881
Apr 7, 202526.6028.4126.3327.5927.59-0.14%72,286
Apr 4, 202528.0828.1127.2427.6327.63-5.28%49,437
Apr 3, 202529.4329.7428.9929.1729.17-5.34%28,171
Apr 2, 202530.3130.8530.3130.8230.821.51%42,410
Apr 1, 202530.2630.4529.8930.3630.360.34%54,795
Mar 31, 202530.0630.3229.9830.2630.260.02%13,093
Mar 28, 202530.8230.8230.1730.2530.25-1.79%28,162
Mar 27, 202530.8931.1630.7930.8030.80-1.06%12,740
Mar 26, 202531.4831.6130.9531.1331.13-0.88%25,737
Mar 25, 202531.7431.7431.3431.4131.41-0.55%9,363
Mar 24, 202531.3531.5831.2331.5831.582.50%17,646
Mar 21, 202530.7030.8130.5430.8130.81-0.42%47,212
Mar 20, 202530.9731.1430.8730.9430.940.29%35,723
Mar 19, 202530.5330.9230.5230.8530.851.42%74,207
Mar 18, 202530.4230.4530.3030.4230.42-0.95%11,798
Mar 17, 202530.2230.8030.2230.7130.711.62%10,142
Mar 14, 202529.7930.3029.7430.2230.222.16%13,113
Mar 13, 202529.8829.9529.4329.5829.58-1.45%24,398
Mar 12, 202530.3530.3529.7830.0130.010.48%12,779
Mar 11, 202529.9430.1029.5929.8729.870.06%219,384
Mar 10, 202530.1330.2929.7229.8529.85-2.89%18,638
Mar 7, 202530.7430.7930.0630.7430.740.36%17,966
Mar 6, 202531.0131.0830.5330.6330.63-2.05%9,352
Mar 5, 202531.0031.3530.8531.2731.270.55%10,176
Mar 4, 202531.1731.5430.5531.1031.10-1.02%55,023
Mar 3, 202532.2032.3031.2731.4231.42-2.00%17,752
Feb 28, 202531.5632.0631.4832.0632.061.08%18,123