Zacks Small/Mid Cap ETF (SMIZ)
35.38
-0.01
(-0.04%)
USD |
NYSEARCA |
Nov 07, 16:00
SMIZ Price: 35.38 for Nov. 7, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 07, 2024 | 35.46 | 35.52 | 35.38 | 35.38 | 3618.00 |
| Nov 06, 2024 | 34.96 | 35.39 | 34.96 | 35.39 | 15687.00 |
| Nov 05, 2024 | 33.37 | 33.93 | 33.37 | 33.93 | 9100.00 |
| Nov 04, 2024 | 33.36 | 33.38 | 33.28 | 33.30 | 5367.00 |
| Nov 01, 2024 | 33.51 | 33.54 | 33.20 | 33.21 | 76661.00 |
| Oct 31, 2024 | 33.50 | 33.50 | 33.19 | 33.19 | 5179.00 |
| Oct 30, 2024 | 33.57 | 33.98 | 33.57 | 33.66 | 6304.00 |
| Oct 29, 2024 | 33.62 | 33.66 | 33.59 | 33.64 | 8452.00 |
| Oct 28, 2024 | 33.65 | 33.69 | 33.57 | 33.64 | 4563.00 |
| Oct 25, 2024 | 33.57 | 33.61 | 33.21 | 33.21 | 8995.00 |
| Oct 24, 2024 | 33.62 | 33.62 | 33.27 | 33.46 | 2121.00 |
| Oct 23, 2024 | 33.48 | 33.48 | 33.19 | 33.36 | 6616.00 |
| Oct 22, 2024 | 33.58 | 33.58 | 33.34 | 33.49 | 5181.00 |
| Oct 21, 2024 | 34.00 | 34.00 | 33.69 | 33.69 | 1272.00 |
| Oct 18, 2024 | 34.08 | 34.14 | 34.00 | 34.07 | 2805.00 |
| Oct 17, 2024 | 34.18 | 34.18 | 34.00 | 34.01 | 12041.00 |
| Oct 16, 2024 | 33.88 | 34.06 | 33.88 | 34.03 | 21291.00 |
| Oct 15, 2024 | 33.82 | 33.88 | 33.61 | 33.62 | 3476.00 |
| Oct 14, 2024 | 33.43 | 33.66 | 33.43 | 33.66 | 1351.00 |
| Oct 11, 2024 | 33.29 | 33.46 | 33.29 | 33.44 | 14892.00 |
| Oct 10, 2024 | 32.86 | 32.90 | 32.77 | 32.90 | 1982.00 |
| Oct 09, 2024 | 32.73 | 33.09 | 32.73 | 33.05 | 5530.00 |
| Oct 08, 2024 | 32.86 | 32.97 | 32.80 | 32.89 | 10367.00 |
| Oct 07, 2024 | 33.02 | 33.02 | 32.59 | 32.75 | 6953.00 |
| Oct 04, 2024 | 33.07 | 33.13 | 32.97 | 33.13 | 5202.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
23.57
Minimum
Oct 27 2023
35.39
Maximum
Nov 06 2024
29.79
Average
30.41
Median