Lazard US Systematic Small Cap Equity ETF (SYZ)
NASDAQ: SYZ · Real-Time Price · USD
23.78
+0.07 (0.28%)
Nov 19, 2025, 11:25 AM EST - Market open
SYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | - | 0.28% | 1,229 |
| Nov 18, 2025 | 23.65 | 23.78 | 23.52 | 23.71 | 23.71 | 0.27% | 6,947 |
| Nov 17, 2025 | 24.14 | 24.14 | 23.65 | 23.65 | 23.65 | -1.93% | 4,903 |
| Nov 14, 2025 | 24.14 | 24.17 | 23.90 | 24.12 | 24.12 | -0.27% | 2,963 |
| Nov 13, 2025 | 24.41 | 24.54 | 24.14 | 24.18 | 24.18 | -1.67% | 12,851 |
| Nov 12, 2025 | 24.80 | 24.80 | 24.59 | 24.59 | 24.59 | 0.05% | 2,674 |
| Nov 11, 2025 | 24.69 | 24.69 | 24.46 | 24.58 | 24.58 | 0.32% | 773 |
| Nov 10, 2025 | 25.01 | 25.01 | 24.41 | 24.50 | 24.50 | 1.22% | 2,953 |
| Nov 7, 2025 | 23.95 | 24.21 | 23.90 | 24.21 | 24.21 | 0.92% | 4,903 |
| Nov 6, 2025 | 24.83 | 24.83 | 23.99 | 23.99 | 23.99 | -1.83% | 22,637 |
| Nov 5, 2025 | 24.00 | 24.44 | 24.00 | 24.44 | 24.44 | 1.44% | 767 |
| Nov 4, 2025 | 24.26 | 24.26 | 24.09 | 24.09 | 24.09 | -1.24% | 2,231 |
| Nov 3, 2025 | 24.85 | 24.85 | 24.34 | 24.39 | 24.39 | -0.24% | 2,789 |
| Oct 31, 2025 | 24.98 | 24.98 | 24.38 | 24.45 | 24.45 | -1.24% | 2,040 |
| Oct 30, 2025 | 24.75 | 24.76 | 24.75 | 24.76 | 24.76 | 0.84% | 2,657 |
| Oct 29, 2025 | 24.88 | 24.95 | 24.55 | 24.55 | 24.55 | -1.25% | 1,542 |
| Oct 28, 2025 | 25.00 | 25.02 | 24.86 | 24.86 | 24.86 | -0.60% | 9,106 |
| Oct 27, 2025 | 25.62 | 25.62 | 25.01 | 25.01 | 25.01 | -0.14% | 4,034 |
| Oct 24, 2025 | 25.11 | 25.11 | 25.04 | 25.04 | 25.04 | 0.44% | 4,035 |
| Oct 23, 2025 | 24.95 | 24.95 | 24.94 | 24.94 | 24.94 | 0.97% | 464 |
| Oct 22, 2025 | 25.24 | 25.24 | 24.70 | 24.70 | 24.70 | -0.86% | 1,947 |
| Oct 21, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.42% | 201 |
| Oct 20, 2025 | 24.72 | 24.81 | 24.72 | 24.81 | 24.80 | 1.49% | 1,187 |
| Oct 17, 2025 | 24.39 | 24.44 | 24.38 | 24.44 | 24.44 | -0.13% | 805 |
| Oct 16, 2025 | 24.73 | 24.78 | 24.47 | 24.47 | 24.47 | -1.18% | 1,193 |
| Oct 15, 2025 | 24.92 | 24.92 | 24.68 | 24.77 | 24.77 | 0.67% | 647 |
| Oct 14, 2025 | 24.40 | 24.66 | 24.40 | 24.60 | 24.60 | 1.09% | 1,043 |
| Oct 13, 2025 | 24.35 | 24.35 | 24.16 | 24.34 | 24.33 | 1.59% | 4,422 |
| Oct 10, 2025 | 24.92 | 24.92 | 23.96 | 23.96 | 23.96 | -2.52% | 1,363 |
| Oct 9, 2025 | 25.09 | 25.09 | 24.58 | 24.58 | 24.58 | -1.05% | 4,805 |
| Oct 8, 2025 | 24.95 | 24.95 | 24.75 | 24.84 | 24.83 | 0.93% | 4,221 |
| Oct 7, 2025 | 24.98 | 24.98 | 24.59 | 24.61 | 24.61 | -1.52% | 7,471 |
| Oct 6, 2025 | 25.06 | 25.12 | 24.99 | 24.99 | 24.99 | -0.26% | 4,187 |
| Oct 3, 2025 | 25.14 | 25.22 | 25.05 | 25.05 | 25.05 | 0.26% | 2,800 |
| Oct 2, 2025 | 25.17 | 25.17 | 24.99 | 24.99 | 24.99 | -0.16% | 3,329 |
| Oct 1, 2025 | 25.25 | 25.25 | 24.97 | 25.03 | 25.03 | - | 2,703 |
| Sep 30, 2025 | 25.26 | 25.26 | 24.85 | 25.03 | 25.03 | 0.04% | 7,642 |
| Sep 29, 2025 | 24.99 | 25.03 | 24.98 | 25.02 | 25.01 | -0.10% | 4,196 |
| Sep 26, 2025 | 25.06 | 25.06 | 24.92 | 25.04 | 25.04 | 0.88% | 4,674 |
| Sep 25, 2025 | 25.19 | 25.19 | 24.80 | 24.82 | 24.82 | -0.85% | 4,855 |
| Sep 24, 2025 | 25.21 | 25.28 | 25.04 | 25.04 | 25.03 | -0.65% | 3,409 |
| Sep 23, 2025 | 25.51 | 25.55 | 25.20 | 25.20 | 25.20 | -0.46% | 6,693 |
| Sep 22, 2025 | 25.48 | 25.48 | 25.16 | 25.31 | 25.31 | 0.72% | 3,248 |
| Sep 19, 2025 | 25.22 | 25.50 | 25.13 | 25.13 | 25.13 | -1.18% | 3,875 |
| Sep 18, 2025 | 25.60 | 25.60 | 25.19 | 25.43 | 25.43 | 1.91% | 21,810 |
| Sep 17, 2025 | 25.26 | 25.36 | 24.95 | 24.96 | 24.96 | -0.20% | 10,473 |
| Sep 16, 2025 | 26.14 | 26.14 | 24.94 | 25.01 | 25.01 | -0.23% | 9,796 |