Lazard US Systematic Small Cap Equity ETF (SYZ)
NASDAQ: SYZ · Real-Time Price · USD
29.03
-0.11 (-0.36%)
At close: Nov 13, 2026, 4:00 PM EST
28.96
-0.06 (-0.22%)
After-hours: Nov 13, 2026, 4:15 PM EST
SYZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 28.90 | 29.03 | 28.80 | 29.03 | 29.03 | -0.36% | 3,830 |
| Nov 12, 2026 | 29.20 | 29.39 | 29.13 | 29.13 | 29.13 | -1.45% | 6,899 |
| Nov 11, 2026 | 29.44 | 29.58 | 29.44 | 29.56 | 29.56 | 0.90% | 749 |
| Nov 10, 2026 | 29.21 | 29.30 | 29.06 | 29.30 | 29.30 | -0.32% | 2,919 |
| Nov 9, 2026 | 29.04 | 29.50 | 29.04 | 29.39 | 29.39 | 3.06% | 8,002 |
| Nov 6, 2026 | 28.50 | 28.52 | 28.45 | 28.52 | 28.52 | 0.48% | 834 |
| Nov 5, 2026 | 29.57 | 29.57 | 28.33 | 28.38 | 28.38 | -4.59% | 8,587 |
| Nov 4, 2026 | 29.68 | 29.75 | 29.60 | 29.75 | 29.75 | 0.93% | 2,542 |
| Nov 3, 2026 | 29.59 | 29.62 | 29.47 | 29.47 | 29.47 | -0.15% | 961 |
| Nov 2, 2026 | 29.37 | 29.84 | 29.37 | 29.51 | 29.51 | 0.53% | 54,720 |
| Oct 30, 2026 | 29.37 | 29.37 | 29.31 | 29.36 | 29.36 | -1.86% | 960 |
| Oct 29, 2026 | 29.31 | 29.92 | 29.31 | 29.92 | 29.92 | 1.14% | 39,070 |
| Oct 28, 2026 | 29.41 | 29.58 | 29.41 | 29.58 | 29.58 | 0.24% | 4,061 |
| Oct 27, 2026 | 29.26 | 29.54 | 29.26 | 29.51 | 29.51 | 0.60% | 8,552 |
| Oct 26, 2026 | 28.95 | 29.44 | 28.95 | 29.33 | 29.33 | 0.27% | 10,634 |
| Oct 23, 2026 | 29.01 | 29.25 | 29.01 | 29.25 | 29.25 | -0.15% | 11,151 |
| Oct 22, 2026 | 29.14 | 29.30 | 29.14 | 29.30 | 29.30 | -0.39% | 12,884 |
| Oct 21, 2026 | 29.43 | 29.43 | 29.31 | 29.41 | 29.41 | 0.51% | 2,825 |
| Oct 20, 2026 | 29.06 | 29.35 | 29.06 | 29.27 | 29.27 | 1.19% | 6,056 |
| Oct 19, 2026 | 28.95 | 28.98 | 28.92 | 28.92 | 28.92 | 0.16% | 1,787 |
| Oct 16, 2026 | 29.30 | 29.30 | 28.85 | 28.87 | 28.87 | -1.19% | 1,174 |
| Oct 15, 2026 | 28.95 | 29.22 | 28.95 | 29.22 | 29.22 | 1.13% | 950 |
| Oct 14, 2026 | 29.02 | 29.19 | 28.81 | 28.90 | 28.90 | -1.67% | 12,907 |
| Oct 13, 2026 | 29.26 | 29.39 | 29.26 | 29.39 | 29.39 | 0.07% | 937 |
| Oct 12, 2026 | 29.45 | 29.45 | 29.35 | 29.37 | 29.37 | -0.42% | 1,242 |
| Oct 9, 2026 | 29.31 | 29.58 | 29.31 | 29.49 | 29.49 | 0.43% | 7,469 |
| Oct 8, 2026 | 29.26 | 29.37 | 29.17 | 29.37 | 29.37 | 0.25% | 1,368 |
| Oct 7, 2026 | 29.26 | 29.37 | 29.24 | 29.29 | 29.29 | -1.42% | 4,584 |
| Oct 6, 2026 | 29.86 | 29.86 | 29.71 | 29.71 | 29.71 | -0.11% | 6,499 |
| Oct 5, 2026 | 29.65 | 29.85 | 29.65 | 29.75 | 29.75 | 0.79% | 1,245 |
| Oct 2, 2026 | 29.54 | 29.60 | 29.43 | 29.51 | 29.51 | 1.11% | 4,071 |
| Oct 1, 2026 | 28.83 | 29.19 | 28.81 | 29.19 | 29.19 | 0.63% | 4,525 |
| Sep 30, 2026 | 29.10 | 29.12 | 28.99 | 29.00 | 29.00 | -0.19% | 4,588 |
| Sep 29, 2026 | 28.98 | 29.06 | 28.88 | 29.06 | 29.06 | -0.11% | 6,110 |
| Sep 28, 2026 | 28.80 | 29.11 | 28.80 | 29.09 | 29.09 | -0.60% | 53,644 |
| Sep 25, 2026 | 29.08 | 29.27 | 29.08 | 29.27 | 29.27 | 0.35% | 2,377 |
| Sep 24, 2026 | 29.02 | 29.21 | 29.02 | 29.17 | 29.16 | -0.39% | 1,068 |
| Sep 23, 2026 | 29.32 | 29.38 | 29.28 | 29.28 | 29.28 | -0.95% | 3,063 |
| Sep 22, 2026 | 29.60 | 29.60 | 29.56 | 29.56 | 29.56 | 0.13% | 381 |
| Sep 21, 2026 | 29.49 | 29.56 | 29.49 | 29.52 | 29.52 | 0.39% | 7,023 |
| Sep 18, 2026 | 29.27 | 29.41 | 29.26 | 29.41 | 29.41 | -0.43% | 14,073 |
| Sep 17, 2026 | 29.75 | 29.75 | 29.58 | 29.59 | 29.54 | 0.45% | 1,882 |
| Sep 16, 2026 | 29.43 | 29.52 | 29.43 | 29.46 | 29.40 | -0.16% | 2,545 |
| Sep 15, 2026 | 29.50 | 29.54 | 29.48 | 29.51 | 29.45 | -0.52% | 5,907 |
| Sep 14, 2026 | 29.73 | 29.82 | 29.62 | 29.67 | 29.61 | -0.61% | 6,887 |
| Sep 11, 2026 | 29.77 | 29.86 | 29.77 | 29.85 | 29.79 | 0.94% | 1,115 |
| Sep 10, 2026 | 29.56 | 29.64 | 29.56 | 29.57 | 29.51 | -0.77% | 8,889 |
| Sep 9, 2026 | 29.90 | 29.90 | 29.80 | 29.80 | 29.74 | -0.87% | 681 |
| Sep 8, 2026 | 30.06 | 30.20 | 30.04 | 30.06 | 30.00 | -0.69% | 2,603 |
| Sep 4, 2026 | 30.21 | 30.30 | 30.21 | 30.27 | 30.20 | 0.26% | 8,291 |