Skip to main content

Zacks Trust Zacks Small/Mid Cap ETF (NY:SMIZ)

34.60 +0.39 (+1.14%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 34.56 34.63 34.46 34.60 17,171 +0.39(+1.15%)
Jul 02, 2025 33.98 34.21 33.98 34.21 23,599 +0.30(+0.87%)
Jul 01, 2025 33.90 34.11 33.71 33.91 59,817 +0.02(+0.06%)
Jun 30, 2025 33.88 33.98 33.79 33.89 13,922 +0.10(+0.30%)
Jun 27, 2025 33.72 33.95 33.57 33.79 28,439 +0.13(+0.39%)
Jun 26, 2025 33.30 33.66 33.30 33.66 10,636 +0.43(+1.29%)
Jun 25, 2025 33.57 33.57 33.19 33.23 13,938 -0.31(-0.92%)
Jun 24, 2025 33.36 33.57 33.27 33.54 17,439 +0.37(+1.11%)
Jun 23, 2025 32.85 33.17 32.77 33.17 11,722 +0.43(+1.31%)
Jun 20, 2025 32.99 32.99 32.63 32.74 7,220 -0.08(-0.24%)
Jun 18, 2025 32.62 32.95 32.62 32.82 19,860 +0.19(+0.58%)
Jun 17, 2025 32.83 32.83 32.59 32.63 17,653 -0.21(-0.65%)
Jun 16, 2025 32.95 33.02 32.75 32.84 6,785 +0.32(+1.00%)
Jun 13, 2025 32.59 32.88 32.52 32.52 10,222 -0.55(-1.67%)
Jun 12, 2025 32.96 33.08 32.90 33.07 10,284 -0.01(-0.02%)
Jun 11, 2025 33.11 33.33 33.03 33.08 13,005 -0.01(-0.02%)
Jun 10, 2025 33.32 33.32 32.99 33.08 15,507 -0.08(-0.24%)
Jun 09, 2025 33.16 33.29 33.12 33.16 10,312 -0.04(-0.13%)
Jun 06, 2025 33.15 33.23 33.01 33.20 13,912 +0.39(+1.20%)
Jun 05, 2025 32.85 33.05 32.81 32.81 14,530 +0.02(+0.06%)
Jun 04, 2025 33.00 33.00 32.79 32.79 16,462 -0.11(-0.34%)
Jun 03, 2025 32.64 32.99 32.64 32.90 31,199 +0.29(+0.90%)
Jun 02, 2025 32.29 32.61 32.29 32.61 11,229 +0.07(+0.22%)
May 30, 2025 32.45 32.55 32.34 32.54 8,475 -0.00(-0.00%)
May 29, 2025 32.63 32.63 32.41 32.54 11,965 +0.09(+0.27%)
May 28, 2025 32.85 32.86 32.45 32.45 12,572 -0.38(-1.15%)
May 27, 2025 32.50 32.83 32.50 32.83 10,548 +0.70(+2.18%)
May 23, 2025 32.12 32.27 32.06 32.13 7,658 -0.15(-0.47%)
May 22, 2025 32.13 32.45 32.13 32.28 25,960 +0.09(+0.28%)
May 21, 2025 32.67 32.74 32.16 32.19 28,592 -0.80(-2.42%)
May 20, 2025 32.98 33.06 32.91 32.99 13,794 -0.05(-0.15%)
May 19, 2025 32.73 33.05 32.73 33.04 24,229 -0.09(-0.27%)
May 16, 2025 32.90 33.15 32.90 33.13 3,686 +0.31(+0.94%)
May 15, 2025 32.52 32.87 32.48 32.82 20,151 +0.15(+0.45%)
May 14, 2025 32.74 32.82 32.61 32.67 8,894 -0.27(-0.81%)
May 13, 2025 32.68 33.06 32.67 32.94 13,597 +0.37(+1.14%)
May 12, 2025 32.63 32.63 32.24 32.57 12,996 +1.07(+3.40%)
May 09, 2025 31.52 31.62 31.47 31.50 60,490 -0.07(-0.22%)
May 08, 2025 31.29 31.77 31.18 31.57 28,723 +0.44(+1.41%)
May 07, 2025 31.32 31.32 31.00 31.13 28,897 +0.10(+0.32%)
May 06, 2025 31.16 31.32 31.03 31.03 24,444 -0.31(-0.99%)
May 05, 2025 31.36 31.59 31.32 31.34 14,445 -0.16(-0.51%)
May 02, 2025 31.21 31.51 31.16 31.50 30,102 +0.76(+2.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.