Zacks Small/Mid Cap ETF (SMIZ)

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2025	32.98	33.06	32.91	32.99	32.99	-0.15%	13,794
May 19, 2025	32.73	33.05	32.73	33.04	33.04	-0.27%	24,229
May 16, 2025	32.90	33.15	32.90	33.13	33.13	0.94%	3,686
May 15, 2025	32.52	32.87	32.48	32.82	32.82	0.44%	20,151
May 14, 2025	32.74	32.82	32.61	32.68	32.68	-0.80%	8,894
May 13, 2025	32.68	33.06	32.68	32.94	32.94	1.14%	13,597
May 12, 2025	32.63	32.63	32.24	32.57	32.57	3.40%	12,996
May 9, 2025	31.52	31.62	31.47	31.50	31.50	-0.22%	60,490
May 8, 2025	31.29	31.77	31.18	31.57	31.57	1.41%	28,723
May 7, 2025	31.32	31.32	31.01	31.13	31.13	0.32%	28,897
May 6, 2025	31.16	31.32	31.03	31.03	31.03	-0.99%	24,444
May 5, 2025	31.36	31.59	31.32	31.34	31.34	-0.51%	14,445
May 2, 2025	31.21	31.51	31.17	31.50	31.50	2.47%	30,102
May 1, 2025	30.90	30.96	30.66	30.74	30.74	0.49%	13,361
Apr 30, 2025	30.09	30.59	30.05	30.59	30.59	-0.55%	13,482
Apr 29, 2025	30.54	30.80	30.48	30.76	30.76	0.72%	8,240
Apr 28, 2025	30.56	30.57	30.22	30.54	30.54	0.63%	3,286
Apr 25, 2025	30.11	30.35	30.11	30.35	30.35	0.20%	13,137
Apr 24, 2025	29.71	30.30	29.71	30.29	30.29	2.30%	9,377
Apr 23, 2025	29.90	30.24	29.45	29.61	29.61	1.93%	29,716
Apr 22, 2025	28.63	29.12	28.63	29.05	29.05	2.51%	7,747
Apr 21, 2025	28.70	28.70	28.06	28.34	28.34	-2.11%	9,645
Apr 17, 2025	28.91	29.12	28.72	28.95	28.95	0.70%	12,035
Apr 16, 2025	28.96	29.13	28.47	28.75	28.75	-1.41%	89,967

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.