Zacks Small/Mid Cap ETF

SMIZ
🏛️ usa →
37.32
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 37.31 37.32 37.09 37.32 0.0M
2025-09-25 36.75 37.01 36.72 36.99 0.0M
2025-09-24 37.52 37.55 37.17 37.24 0.0M
2025-09-23 37.88 37.96 37.59 37.59 0.0M
2025-09-22 37.48 37.73 37.48 37.73 0.0M
2025-09-19 37.74 37.74 37.48 37.55 0.0M
2025-09-18 37.53 37.72 37.40 37.71 0.0M
2025-09-17 37.01 37.43 37.01 37.09 0.0M
2025-09-16 37.30 37.30 36.90 36.96 0.0M
2025-09-15 37.37 37.46 37.30 37.34 0.0M
2025-09-12 37.44 37.44 37.23 37.26 0.0M
2025-09-11 37.10 37.52 37.10 37.49 0.0M
2025-09-10 37.15 37.19 36.90 36.99 0.0M
2025-09-09 37.03 37.03 36.76 36.90 0.0M
2025-09-08 36.86 37.04 36.56 37.00 0.0M
2025-09-05 37.10 37.10 36.50 36.83 0.0M
2025-09-04 36.47 36.74 36.42 36.74 0.0M
2025-09-03 36.20 36.34 36.05 36.22 0.0M
2025-09-02 36.09 36.24 35.86 36.24 0.0M
2025-08-29 36.75 36.75 36.26 36.38 0.0M
2025-08-28 36.65 36.66 36.47 36.65 0.0M
2025-08-27 36.30 36.55 36.30 36.51 0.0M
2025-08-26 36.33 36.69 36.21 36.38 0.0M
2025-08-25 36.32 36.32 36.09 36.09 0.0M
2025-08-22 35.50 36.43 35.50 36.22 0.0M
2025-08-21 35.44 35.44 35.34 35.39 0.0M
2025-08-20 35.17 35.34 34.97 35.33 0.0M
2025-08-19 35.54 35.63 35.27 35.29 0.0M
2025-08-18 35.53 35.55 35.48 35.53 0.0M
2025-08-15 35.48 35.49 35.24 35.38 0.0M
2025-08-14 35.37 35.51 35.28 35.38 0.0M
2025-08-13 35.73 35.74 35.45 35.74 0.0M
2025-08-12 34.93 35.44 34.92 35.44 0.0M
2025-08-11 34.78 34.85 34.70 34.70 0.0M
2025-08-08 34.88 34.88 34.66 34.75 0.0M
2025-08-07 34.93 35.02 34.50 34.65 0.0M
2025-08-06 34.68 34.87 34.55 34.86 0.0M
2025-08-05 34.58 34.70 34.37 34.58 0.0M
2025-08-04 34.30 34.65 34.30 34.65 0.0M
2025-08-01 34.08 34.16 33.71 34.01 0.0M
2025-07-31 34.81 34.97 34.55 34.55 0.1M
2025-07-30 35.03 35.13 34.66 34.82 0.0M
2025-07-29 35.01 35.02 34.73 34.76 0.0M
2025-07-28 34.95 34.95 34.68 34.76 0.0M
2025-07-25 34.78 34.87 34.60 34.85 0.0M
2025-07-24 34.84 34.84 34.58 34.58 0.0M
2025-07-23 34.80 34.85 34.63 34.85 0.0M
2025-07-22 34.51 34.57 34.34 34.46 0.0M
2025-07-21 34.44 34.58 34.28 34.28 0.0M
2025-07-18 34.43 34.54 34.36 34.41 0.0M
2025-07-17 34.48 34.48 34.32 34.44 0.0M
2025-07-16 33.99 34.33 33.91 34.19 0.0M
2025-07-15 34.37 34.44 34.04 34.04 0.0M
2025-07-14 34.27 34.45 34.27 34.45 0.0M
2025-07-11 34.44 34.44 34.17 34.17 0.0M
2025-07-10 34.40 34.58 34.40 34.47 0.0M
2025-07-09 34.32 34.45 34.23 34.39 0.0M
2025-07-08 34.34 34.41 34.20 34.20 0.0M
2025-07-07 34.44 34.64 34.20 34.28 0.0M
2025-07-03 34.57 34.63 34.46 34.60 0.0M
2025-07-02 33.98 34.21 33.98 34.21 0.0M
2025-07-01 33.90 34.11 33.71 33.91 0.1M
2025-06-30 33.88 33.98 33.79 33.89 0.0M
2025-06-27 33.72 33.95 33.57 33.79 0.0M
2025-06-26 33.30 33.66 33.30 33.66 0.0M
2025-06-25 33.57 33.57 33.19 33.23 0.0M
2025-06-24 33.36 33.57 33.27 33.54 0.0M
2025-06-23 32.86 33.17 32.77 33.17 0.0M
2025-06-20 32.99 32.99 32.63 32.74 0.0M
2025-06-18 32.62 32.95 32.62 32.82 0.0M
2025-06-17 32.83 32.83 32.59 32.63 0.0M
2025-06-16 32.95 33.02 32.75 32.84 0.0M
2025-06-13 32.59 32.88 32.52 32.52 0.0M
2025-06-12 32.96 33.08 32.90 33.07 0.0M
2025-06-11 33.11 33.33 33.04 33.08 0.0M
2025-06-10 33.32 33.32 32.99 33.08 0.0M
2025-06-09 33.16 33.29 33.12 33.16 0.0M
2025-06-06 33.15 33.23 33.01 33.21 0.0M
2025-06-05 32.85 33.05 32.81 32.81 0.0M
2025-06-04 33.00 33.00 32.79 32.79 0.0M
2025-06-03 32.64 32.99 32.64 32.90 0.0M
2025-06-02 32.29 32.61 32.29 32.61 0.0M
2025-05-30 32.45 32.55 32.35 32.54 0.0M
2025-05-29 32.63 32.63 32.41 32.54 0.0M
2025-05-28 32.85 32.86 32.45 32.45 0.0M
2025-05-27 32.50 32.83 32.50 32.83 0.0M
2025-05-23 32.13 32.27 32.06 32.13 0.0M
2025-05-22 32.13 32.45 32.13 32.28 0.0M
2025-05-21 32.67 32.74 32.16 32.19 0.0M
2025-05-20 32.98 33.06 32.91 32.99 0.0M
2025-05-19 32.73 33.05 32.73 33.04 0.0M
2025-05-16 32.90 33.15 32.90 33.13 0.0M
2025-05-15 32.52 32.87 32.48 32.82 0.0M
2025-05-14 32.74 32.82 32.61 32.68 0.0M
2025-05-13 32.68 33.06 32.68 32.94 0.0M
2025-05-12 32.63 32.63 32.24 32.57 0.0M
2025-05-09 31.52 31.62 31.47 31.50 0.1M
2025-05-08 31.29 31.77 31.18 31.57 0.0M
2025-05-07 31.32 31.32 31.01 31.13 0.0M
2025-05-06 31.16 31.32 31.03 31.03 0.0M
2025-05-05 31.36 31.59 31.32 31.34 0.0M
2025-05-02 31.21 31.51 31.16 31.50 0.0M
2025-05-01 30.90 30.96 30.66 30.74 0.0M
2025-04-30 30.09 30.59 30.05 30.59 0.0M
2025-04-29 30.54 30.80 30.48 30.76 0.0M
2025-04-28 30.56 30.57 30.22 30.54 0.0M
2025-04-25 30.11 30.35 30.11 30.35 0.0M
2025-04-24 29.71 30.30 29.71 30.29 0.0M
2025-04-23 29.90 30.24 29.45 29.61 0.0M
2025-04-22 28.63 29.12 28.63 29.05 0.0M
2025-04-21 28.70 28.70 28.06 28.34 0.0M
2025-04-17 28.91 29.12 28.72 28.95 0.0M
2025-04-16 28.96 29.13 28.47 28.75 0.1M
2025-04-15 29.17 29.37 28.99 29.16 0.0M
2025-04-14 28.98 29.16 28.75 29.09 0.0M
2025-04-11 28.18 28.77 27.93 28.76 0.1M
2025-04-10 28.61 28.62 27.91 28.30 0.0M
2025-04-09 26.80 29.62 26.73 29.41 0.0M
2025-04-08 28.43 28.43 26.79 27.08 0.0M
2025-04-07 26.60 28.41 26.33 27.59 0.1M
2025-04-04 28.08 28.11 27.24 27.63 0.0M
2025-04-03 29.43 29.74 28.99 29.17 0.0M
2025-04-02 30.31 30.85 30.31 30.82 0.0M
2025-04-01 30.26 30.45 29.89 30.36 0.1M
2025-03-31 30.06 30.32 29.98 30.26 0.0M
2025-03-28 30.82 30.82 30.17 30.25 0.0M
2025-03-27 30.89 31.16 30.79 30.80 0.0M
2025-03-26 31.48 31.61 30.95 31.13 0.0M
2025-03-25 31.74 31.74 31.34 31.41 0.0M
2025-03-24 31.35 31.58 31.23 31.58 0.0M
2025-03-21 30.70 30.81 30.54 30.81 0.0M
2025-03-20 30.97 31.14 30.87 30.94 0.0M
2025-03-19 30.53 30.92 30.52 30.85 0.1M
2025-03-18 30.42 30.45 30.30 30.42 0.0M
2025-03-17 30.22 30.80 30.22 30.71 0.0M
2025-03-14 29.79 30.30 29.74 30.22 0.0M
2025-03-13 29.88 29.95 29.43 29.58 0.0M
2025-03-12 30.35 30.35 29.78 30.01 0.0M
2025-03-11 29.94 30.10 29.59 29.87 0.2M
2025-03-10 30.13 30.29 29.72 29.85 0.0M
2025-03-07 30.74 30.79 30.06 30.74 0.0M
2025-03-06 31.01 31.08 30.53 30.63 0.0M
2025-03-05 31.00 31.35 30.85 31.27 0.0M
2025-03-04 31.17 31.54 30.55 31.10 0.1M
2025-03-03 32.20 32.30 31.27 31.42 0.0M
2025-02-28 31.56 32.06 31.48 32.06 0.0M
2025-02-27 32.54 32.54 31.68 31.72 0.0M
2025-02-26 32.19 32.55 32.10 32.24 0.0M
2025-02-25 32.13 32.25 31.78 32.05 0.0M
2025-02-24 32.39 32.44 32.03 32.19 0.0M
2025-02-21 33.54 33.54 32.30 32.30 0.0M
2025-02-20 33.86 33.86 33.08 33.37 0.0M
2025-02-19 33.94 33.97 33.75 33.83 0.0M
2025-02-18 34.12 34.12 33.89 34.07 0.0M
2025-02-14 34.09 34.09 33.77 33.79 0.0M
2025-02-13 33.93 34.00 33.64 34.00 0.0M
2025-02-12 33.74 33.86 33.62 33.83 0.0M
2025-02-11 34.05 34.17 33.87 34.02 0.1M
2025-02-10 34.37 34.45 34.26 34.36 0.0M
2025-02-07 34.73 34.73 34.31 34.33 0.0M
2025-02-06 34.96 34.96 34.47 34.63 0.0M
2025-02-05 34.60 34.68 34.37 34.68 0.0M
2025-02-04 34.07 34.31 34.07 34.31 0.0M
2025-02-03 33.65 34.22 33.53 33.98 0.0M
2025-01-31 34.84 34.84 34.19 34.25 0.0M
2025-01-30 34.64 34.82 34.62 34.67 0.0M
2025-01-29 34.36 34.37 34.02 34.24 0.0M
2025-01-28 34.01 34.27 34.01 34.27 0.0M
2025-01-27 33.92 34.38 33.86 34.05 0.0M
2025-01-24 34.83 34.92 34.66 34.76 0.0M
2025-01-23 34.52 34.79 34.52 34.71 0.0M
2025-01-22 34.86 34.92 34.66 34.67 0.0M
2025-01-21 34.43 34.81 34.43 34.81 0.0M
2025-01-17 34.17 34.24 34.07 34.15 0.0M
2025-01-16 33.90 34.07 33.79 33.93 0.0M
2025-01-15 34.03 34.03 33.68 33.81 0.1M
2025-01-14 33.07 33.29 32.90 33.21 0.1M
2025-01-13 32.44 32.71 32.20 32.71 0.0M
2025-01-10 33.00 33.03 32.61 32.79 0.1M
2025-01-08 33.35 33.38 32.98 33.38 0.0M
2025-01-07 33.82 33.98 33.22 33.35 0.0M
2025-01-06 33.98 34.11 33.75 33.77 0.2M
2025-01-03 33.46 33.75 32.98 33.75 0.0M
2025-01-02 33.49 33.63 33.09 33.21 0.0M