Lazard US Systematic Small Cap Equity ETF (SYZ)
NASDAQ: SYZ · Real-Time Price · USD
26.94
+0.17 (0.63%)
Feb 13, 2026, 10:22 AM EST - Market open
SYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | - | 0.63% | 344 |
| 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 |
| Dec 22, 2025 | 25.90 | 25.90 | 25.73 | 25.77 | 25.77 | 1.00% | 17,880 |
| Dec 19, 2025 | 25.59 | 25.61 | 25.45 | 25.52 | 25.52 | 0.49% | 7,761 |
| Dec 18, 2025 | 25.45 | 25.54 | 25.39 | 25.39 | 25.39 | 0.75% | 5,909 |
| Dec 17, 2025 | 25.53 | 25.53 | 25.20 | 25.20 | 25.20 | -0.70% | 2,594 |
| Dec 16, 2025 | 25.39 | 25.50 | 25.33 | 25.38 | 25.38 | -0.31% | 2,235 |
| Dec 15, 2025 | 25.94 | 25.94 | 25.46 | 25.46 | 25.46 | -0.64% | 3,066 |
| Dec 12, 2025 | 25.84 | 25.88 | 25.59 | 25.63 | 25.62 | -1.21% | 8,079 |
| Dec 11, 2025 | 25.81 | 25.96 | 25.70 | 25.94 | 25.94 | 1.03% | 8,049 |
| Dec 10, 2025 | 25.44 | 25.67 | 25.35 | 25.67 | 25.67 | 1.65% | 3,876 |
| Dec 9, 2025 | 25.25 | 25.31 | 25.16 | 25.26 | 25.26 | 0.58% | 17,014 |
| Dec 8, 2025 | 25.36 | 25.36 | 25.09 | 25.11 | 25.11 | -0.22% | 6,594 |
| Dec 5, 2025 | 25.29 | 25.30 | 25.17 | 25.17 | 25.17 | -0.18% | 3,449 |
| Dec 4, 2025 | 25.21 | 25.34 | 25.20 | 25.21 | 25.21 | 0.28% | 3,609 |
| Dec 3, 2025 | 25.06 | 25.14 | 25.04 | 25.14 | 25.14 | 1.17% | 2,132 |