Zacks Small Mid Cap ETF (SMIZ)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.84 | -2.65991133629 | 31.58 | 32.3 | 30.53 | 22085 | 31.28485864 | SP |
| 4 | -3.99 | -11.4886265477 | 34.73 | 34.73 | 30.53 | 23001 | 32.95565896 | SP |
| 12 | -4.6914 | -13.2407977105 | 35.4314 | 35.7396 | 30.53 | 28681 | 33.63682192 | SP |
| 26 | -0.0771 | -0.250185773483 | 30.8171 | 36.94 | 30.4 | 22612 | 34.00335988 | SP |
| 52 | -0.4699 | -1.50561200132 | 31.2099 | 36.94 | 29.1 | 19273 | 32.53956744 | SP |
| 156 | 5.81 | 23.3052547132 | 24.93 | 36.94 | 23.56 | 16609 | 31.59969112 | SP |
| 260 | 5.81 | 23.3052547132 | 24.93 | 36.94 | 23.56 | 16609 | 31.59969112 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 30.74 | 0.11 | 0.36 | 30.58 | 30.7926 | 30.0577 | 17966 |
| 1741303800 | 30.63 | -0.64 | -2.05 | 31.01 | 31.08 | 30.53 | 9352 |
| 1741217400 | 31.27 | 0.17 | 0.55 | 31 | 31.3507 | 30.85 | 10176 |
| 1741131000 | 31.1 | -0.32 | -1.02 | 31.17 | 31.535 | 30.5472 | 55023 |
| 1741044600 | 31.42 | -0.64 | -2.00 | 32.2 | 32.299999 | 31.27 | 17752 |
| 1740785400 | 32.06 | 0.34 | 1.08 | 31.58 | 32.06 | 31.48 | 18123 |
| 1740699000 | 31.7184 | -0.52 | -1.60 | 32.54 | 32.54 | 31.68 | 9127 |
| 1740612600 | 32.235 | 0.19 | 0.58 | 32.189999 | 32.549999 | 32.1 | 16744 |
| 1740526200 | 32.049999 | -0.14 | -0.43 | 32.13 | 32.25 | 31.775 | 25204 |
| 1740439800 | 32.189999 | -0.11 | -0.34 | 32.39 | 32.435 | 32.0275 | 14401 |
| 1740180600 | 32.299999 | -1.07 | -3.21 | 33.54 | 33.54 | 32.299999 | 10568 |
| 1740094200 | 33.369999 | -0.46 | -1.36 | 33.86 | 33.86 | 33.08 | 24066 |
| 1740007800 | 33.83 | -0.24 | -0.71 | 33.94 | 33.9668 | 33.75 | 14532 |
| 1739921400 | 34.0734 | 0.28 | 0.84 | 34.12 | 34.12 | 33.89 | 10432 |
| 1739575800 | 33.79 | -0.21 | -0.62 | 34.09 | 34.09 | 33.77 | 21430 |
| 1739489400 | 34 | 0.17 | 0.50 | 33.93 | 34 | 33.6371 | 10468 |
| 1739403000 | 33.83 | -0.19 | -0.56 | 33.75 | 33.86 | 33.6201 | 30418 |
| 1739316600 | 34.02 | -0.34 | -0.99 | 34.26 | 34.26 | 33.8701 | 106576 |
| 1739230200 | 34.36 | 0.03 | 0.09 | 34.59 | 34.59 | 34.2592 | 20291 |
| 1738971000 | 34.33 | -0.3 | -0.87 | 34.73 | 34.73 | 34.3099 | 12412 |
| 1738884600 | 34.63 | -0.05 | -0.14 | 34.96 | 34.96 | 34.47 | 24482 |
| 1738798200 | 34.68 | 0.37 | 1.09 | 34.6 | 34.68 | 34.37 | 35678 |
| 1738711800 | 34.3064 | 0.33 | 0.96 | 33.99 | 34.31 | 33.99 | 10800 |
| 1738625400 | 33.98 | -0.27 | -0.79 | 33.59 | 34.219 | 33.53 | 13452 |
| 1738366200 | 34.25 | -0.42 | -1.21 | 34.84 | 34.84 | 34.19 | 26368 |
| 1738279800 | 34.67 | 0.43 | 1.26 | 34.28 | 34.8197 | 34.28 | 23906 |
| 1738193400 | 34.24 | -0.03 | -0.09 | 34.22 | 34.3672 | 34.02 | 27373 |
| 1738107000 | 34.27 | 0.22 | 0.65 | 34.31 | 34.31 | 34.01 | 14784 |
| 1738020600 | 34.05 | -0.71 | -2.04 | 33.93 | 34.38 | 33.86 | 13018 |
| 1737761400 | 34.76 | 0.09 | 0.27 | 34.83 | 34.92 | 34.6637 | 30313 |
| 1737675000 | 34.6651 | 0 | 0.00 | 34.6651 | 34.6651 | 34.6651 | 0 |
| 1737588600 | 34.6651 | -0.14 | -0.42 | 34.86 | 34.92 | 34.6601 | 25948 |
| 1737502200 | 34.81 | 0.66 | 1.94 | 34.43 | 34.81 | 34.43 | 20851 |
| 1737156600 | 34.1478 | 0.22 | 0.64 | 34.27 | 34.27 | 34.0659 | 6440 |
| 1737070200 | 33.93 | 0.12 | 0.35 | 33.9 | 34.07 | 33.787 | 21270 |
| 1736983800 | 33.81 | 0.6 | 1.80 | 34.03 | 34.03 | 33.6799 | 76182 |
| 1736897400 | 33.211799 | 0.5 | 1.52 | 33 | 33.29 | 32.9 | 67705 |
| 1736811000 | 32.7141 | -0.08 | -0.23 | 32.439999 | 32.7141 | 32.2001 | 37053 |
| 1736551800 | 32.7899 | -0.59 | -1.77 | 33 | 33.03 | 32.61 | 82411 |
| 1736379000 | 33.38 | 0.03 | 0.08 | 33.35 | 33.38 | 32.9816 | 22076 |
| 1736292600 | 33.351999 | -0.42 | -1.24 | 33.82 | 33.9799 | 33.2199 | 30074 |
| 1736206200 | 33.77 | 0.02 | 0.06 | 33.95 | 34.11 | 33.7499 | 187105 |
| 1735947000 | 33.75 | 0.54 | 1.64 | 33.46 | 33.75 | 32.979999 | 40159 |
| 1735860600 | 33.2065 | 0.03 | 0.08 | 33.47 | 33.63 | 33.09 | 24476 |
| 1735687800 | 33.179299 | -0.06 | -0.17 | 33.409999 | 33.4617 | 33.0858 | 22076 |
| 1735601400 | 33.235 | -0.26 | -0.76 | 33.25 | 33.401 | 32.83 | 34181 |
| 1735342200 | 33.49 | -1.06 | -3.07 | 33.78 | 34.1 | 33.3106 | 25557 |
| 1735255800 | 34.55 | 0.21 | 0.62 | 34.29 | 34.56 | 34.2809 | 9390 |
| 1735077840 | 34.337 | 0.22 | 0.64 | 34.29 | 34.337 | 34.1408 | 5442 |
| 1734996600 | 34.12 | -0.07 | -0.20 | 34.4 | 34.4 | 33.8435 | 18966 |
| 1734737400 | 34.19 | 0.43 | 1.27 | 33.52 | 34.389 | 33.52 | 13972 |
| 1734651000 | 33.76 | -0.09 | -0.27 | 34.2 | 34.2 | 33.7 | 19900 |
| 1734564600 | 33.85 | -1.42 | -4.03 | 35.48 | 35.48 | 33.795 | 10399 |
| 1734478200 | 35.27 | -0.36 | -1.02 | 35.6 | 35.69 | 35.13 | 19537 |
| 1734391800 | 35.6322 | 0.23 | 0.66 | 35.46 | 35.7396 | 35.46 | 9691 |
| 1734132600 | 35.4 | -0.18 | -0.51 | 35.65 | 35.65 | 35.24 | 65577 |
| 1734046200 | 35.58 | -0.33 | -0.92 | 35.91 | 36.07 | 35.57 | 24124 |
| 1733959800 | 35.91 | 0.21 | 0.59 | 36.12 | 36.12 | 35.79 | 19048 |
| 1733873400 | 35.6977 | -0.37 | -1.03 | 36.08 | 36.08 | 35.6801 | 16568 |
| 1733787000 | 36.07 | -0.48 | -1.31 | 36.78 | 36.78 | 36.06 | 25391 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
