Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	38.97	39.70	38.97	39.70	30,900	+1.26(+3.28%)
Feb 05, 2026	38.17	38.74	38.17	38.44	58,395	-0.20(-0.52%)
Feb 04, 2026	38.86	38.86	38.15	38.64	10,763	-0.29(-0.74%)
Feb 03, 2026	39.11	39.11	38.46	38.93	22,978	-0.03(-0.08%)
Feb 02, 2026	38.83	39.16	38.74	38.96	38,453	+0.30(+0.78%)
Jan 30, 2026	38.83	39.00	38.53	38.66	164,199	-0.65(-1.65%)
Jan 29, 2026	39.39	39.39	38.78	39.31	33,277	+0.11(+0.28%)
Jan 28, 2026	39.34	39.36	39.08	39.20	78,760	-0.18(-0.46%)
Jan 27, 2026	39.26	39.39	39.20	39.38	54,320	+0.06(+0.15%)
Jan 26, 2026	39.28	39.43	39.11	39.32	18,061	+0.26(+0.67%)
Jan 23, 2026	39.40	39.40	38.90	39.06	32,352	-0.46(-1.16%)
Jan 22, 2026	39.65	39.77	39.39	39.52	13,768	+0.24(+0.61%)
Jan 21, 2026	38.80	39.44	38.80	39.28	18,326	+0.64(+1.66%)
Jan 20, 2026	38.37	39.00	38.37	38.64	29,615	-0.45(-1.15%)
Jan 16, 2026	39.30	39.30	39.04	39.09	18,708	-0.13(-0.33%)
Jan 15, 2026	38.90	39.33	38.90	39.22	69,149	+0.52(+1.34%)
Jan 14, 2026	38.77	38.77	38.38	38.70	109,764	-0.05(-0.13%)
Jan 13, 2026	38.88	38.92	38.59	38.75	14,461	+0.00(+0.00%)
Jan 12, 2026	38.59	38.78	38.52	38.75	12,844	+0.12(+0.31%)
Jan 09, 2026	38.70	38.73	38.39	38.63	17,533	+0.35(+0.91%)
Jan 08, 2026	38.22	38.28	38.09	38.28	13,679	+0.00(+0.00%)
Jan 07, 2026	38.34	38.37	37.98	38.28	17,842	-0.17(-0.44%)
Jan 06, 2026	38.04	38.45	37.75	38.45	76,102	+0.43(+1.13%)
Jan 05, 2026	37.78	38.09	37.75	38.02	16,022	+0.55(+1.47%)
Jan 02, 2026	37.27	37.47	37.16	37.47	22,221	+0.48(+1.30%)
Dec 31, 2025	37.40	37.42	36.99	36.99	41,822	-0.45(-1.20%)
Dec 30, 2025	37.63	37.65	37.44	37.44	42,765	-0.17(-0.45%)
Dec 29, 2025	37.82	37.82	37.56	37.61	16,121	-0.30(-0.80%)
Dec 26, 2025	37.86	37.91	37.80	37.91	4,950	-0.06(-0.16%)
Dec 24, 2025	37.98	37.98	37.74	37.97	10,135	+0.09(+0.24%)
Dec 23, 2025	37.82	37.93	37.68	37.88	13,837	-0.09(-0.24%)
Dec 22, 2025	37.98	38.13	37.91	37.97	16,606	+0.27(+0.72%)
Dec 19, 2025	37.61	37.80	37.61	37.70	9,363	+0.29(+0.77%)
Dec 18, 2025	37.45	37.78	37.39	37.41	11,663	+0.39(+1.05%)
Dec 17, 2025	37.60	37.70	36.94	37.03	30,570	-0.37(-1.00%)
Dec 16, 2025	37.55	37.55	37.20	37.40	20,062	-0.10(-0.26%)
Dec 15, 2025	37.69	37.69	37.50	37.50	15,951	-0.08(-0.21%)
Dec 12, 2025	38.33	38.33	37.48	37.57	14,699	-0.79(-2.07%)
Dec 11, 2025	37.66	38.37	37.66	38.37	19,574	+0.50(+1.31%)
Dec 10, 2025	37.60	38.08	37.38	37.87	17,356	+0.44(+1.17%)
Dec 09, 2025	37.34	37.61	37.34	37.43	17,715	-0.02(-0.05%)
Dec 08, 2025	37.51	37.63	37.38	37.45	21,082	-0.14(-0.37%)
Dec 05, 2025	37.69	37.81	37.51	37.59	11,200	-0.12(-0.32%)
Dec 04, 2025	37.50	37.79	37.50	37.71	25,144	+0.17(+0.45%)
Dec 03, 2025	37.36	37.54	37.17	37.54	23,867	+0.29(+0.77%)
Dec 02, 2025	37.61	37.64	37.26	37.26	22,791	+0.02(+0.06%)

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 Privacy Policy and Terms Of Service.

Zacks Small/Mid Cap ETF (NY:SMIZ)

Historical Prices

Starting at $3.75/week.

Subscribe Today