Lazard US Systematic Small Cap Equity ETF (SYZ)
NASDAQ: SYZ · Real-Time Price · USD
26.35
-0.59 (-2.20%)
Mar 6, 2026, 4:00 PM EST - Market closed
SYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 26.35 | 26.43 | 26.35 | 26.35 | 26.35 | -2.20% | 1,555 |
| Mar 5, 2026 | 26.88 | 26.96 | 26.81 | 26.94 | 26.94 | -1.38% | 4,971 |
| Mar 4, 2026 | 27.25 | 27.37 | 27.25 | 27.32 | 27.32 | 0.52% | 1,442 |
| Mar 3, 2026 | 26.69 | 27.30 | 26.69 | 27.18 | 27.18 | -1.56% | 4,664 |
| Mar 2, 2026 | 27.34 | 27.61 | 27.34 | 27.61 | 27.61 | 1.35% | 1,639 |
| Feb 27, 2026 | 27.00 | 27.24 | 27.00 | 27.24 | 27.24 | -0.80% | 1,062 |
| Feb 26, 2026 | 27.23 | 27.48 | 27.19 | 27.46 | 27.46 | 0.63% | 15,158 |
| Feb 25, 2026 | 27.01 | 27.35 | 27.01 | 27.29 | 27.29 | 0.57% | 9,905 |
| Feb 24, 2026 | 27.19 | 27.19 | 27.10 | 27.13 | 27.13 | 1.30% | 1,837 |
| Feb 23, 2026 | 26.89 | 26.89 | 26.70 | 26.78 | 26.78 | -1.58% | 2,044 |
| Feb 20, 2026 | 27.20 | 27.30 | 27.16 | 27.21 | 27.21 | 0.42% | 6,493 |
| Feb 19, 2026 | 26.84 | 27.10 | 26.84 | 27.10 | 27.10 | -0.04% | 3,063 |
| Feb 18, 2026 | 26.88 | 27.24 | 26.88 | 27.11 | 27.11 | 0.37% | 3,597 |
| Feb 17, 2026 | 26.78 | 27.08 | 26.76 | 27.01 | 27.01 | -0.10% | 6,969 |
| Feb 13, 2026 | 26.94 | 27.04 | 26.94 | 27.04 | 27.04 | 1.01% | 419 |
| Feb 12, 2026 | 27.46 | 27.46 | 26.77 | 26.77 | 26.77 | -1.77% | 1,567 |
| Feb 11, 2026 | 27.36 | 27.36 | 27.05 | 27.25 | 27.25 | -0.30% | 26,335 |
| Feb 10, 2026 | 27.34 | 27.36 | 27.33 | 27.33 | 27.33 | -0.07% | 12,947 |
| Feb 9, 2026 | 27.42 | 27.42 | 27.24 | 27.35 | 27.35 | 0.27% | 3,207 |
| Feb 6, 2026 | 26.80 | 27.28 | 26.80 | 27.28 | 27.27 | 3.33% | 14,009 |
| Feb 5, 2026 | 26.52 | 26.52 | 26.40 | 26.40 | 26.40 | -0.97% | 10,087 |
| Feb 4, 2026 | 26.90 | 26.90 | 26.48 | 26.65 | 26.65 | -0.15% | 586 |
| Feb 3, 2026 | 26.92 | 26.92 | 26.31 | 26.69 | 26.69 | -0.75% | 16,110 |
| Feb 2, 2026 | 26.91 | 27.02 | 26.86 | 26.89 | 26.89 | 1.04% | 22,416 |
| Jan 30, 2026 | 26.71 | 26.71 | 26.55 | 26.62 | 26.62 | -0.35% | 1,502 |
| Jan 29, 2026 | 26.53 | 26.71 | 26.29 | 26.71 | 26.71 | 0.17% | 2,032 |
| Jan 28, 2026 | 26.70 | 26.75 | 26.66 | 26.67 | 26.67 | -0.24% | 13,030 |
| Jan 27, 2026 | 26.79 | 26.79 | 26.73 | 26.73 | 26.73 | -0.21% | 866 |
| Jan 26, 2026 | 26.99 | 26.99 | 26.72 | 26.79 | 26.79 | 0.13% | 8,120 |
| Jan 23, 2026 | 26.82 | 26.87 | 26.75 | 26.75 | 26.75 | -1.28% | 1,761 |
| Jan 22, 2026 | 27.33 | 27.33 | 27.10 | 27.10 | 27.10 | 0.43% | 2,329 |
| Jan 21, 2026 | 26.94 | 27.03 | 26.66 | 26.98 | 26.98 | 2.15% | 1,335 |
| Jan 20, 2026 | 26.61 | 26.63 | 26.41 | 26.41 | 26.41 | -1.30% | 1,864 |
| Jan 16, 2026 | 26.77 | 26.82 | 26.76 | 26.76 | 26.76 | -0.22% | 1,160 |
| Jan 15, 2026 | 26.79 | 26.96 | 26.79 | 26.82 | 26.82 | 1.43% | 2,211 |
| Jan 14, 2026 | 26.65 | 26.65 | 26.27 | 26.44 | 26.44 | 0.18% | 1,301 |
| Jan 13, 2026 | 26.47 | 26.56 | 26.33 | 26.40 | 26.40 | -0.01% | 16,488 |
| Jan 12, 2026 | 26.01 | 26.42 | 26.01 | 26.40 | 26.40 | 0.33% | 1,976 |
| Jan 9, 2026 | 26.20 | 26.36 | 26.19 | 26.31 | 26.31 | 0.63% | 4,639 |
| Jan 8, 2026 | 26.03 | 26.15 | 25.99 | 26.15 | 26.14 | 0.75% | 4,412 |
| Jan 7, 2026 | 25.96 | 25.96 | 25.95 | 25.95 | 25.95 | -0.73% | 333 |
| Jan 6, 2026 | 25.89 | 26.17 | 25.88 | 26.14 | 26.14 | 1.02% | 1,172 |
| Jan 5, 2026 | 25.67 | 25.88 | 25.67 | 25.88 | 25.88 | 1.69% | 642 |
| Jan 2, 2026 | 25.35 | 25.54 | 25.35 | 25.45 | 25.44 | 0.62% | 1,405 |
| Dec 31, 2025 | 25.69 | 25.69 | 25.29 | 25.29 | 25.29 | -0.98% | 2,188 |
| Dec 30, 2025 | 25.77 | 25.77 | 25.54 | 25.54 | 25.54 | -0.40% | 616 |
| Dec 29, 2025 | 25.82 | 25.85 | 25.60 | 25.64 | 25.64 | -0.42% | 6,432 |
| Dec 26, 2025 | 25.68 | 25.75 | 25.68 | 25.75 | 25.75 | -0.12% | 950 |
| Dec 24, 2025 | 25.69 | 25.80 | 25.69 | 25.78 | 25.78 | 0.29% | 1,770 |
| Dec 23, 2025 | 25.82 | 25.82 | 25.66 | 25.70 | 25.70 | -0.28% | 4,320 |