MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PRIZ — Zacks Preferred Income ETF
NYSE ArcaZacks Preferred Income ETF
$24.63
+0.05(+0.20%)
- O
- 24.63
- H
- 24.63
- L
- 24.61
- V
- 1.78K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$24.63
Period Return-1.48%
Period High$25.30
Period Low$24.55
Avg Daily Volume4.8K
Total Trading Days89
PRIZ — Historical OHLCV Price & Volume Table
May 28, 2026 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $24.63 | $24.63 | $24.61 | $24.63 | +$0.05 | +0.20% | 1,783 | $24.63 | $24.61 $24.63 |
| Oct 5, 2026 | $24.60 | $24.60 | $24.58 | $24.58 | $-0.05 | -0.20% | 2,734 | $24.60 | $24.58 $24.60 |
| Oct 2, 2026 | $24.61 | $24.71 | $24.61 | $24.63 | +$0.04 | +0.16% | 5,515 | $24.62 | $24.61 $24.71 |
| Oct 1, 2026 | $24.59 | $24.59 | $24.55 | $24.59 | $-0.02 | -0.08% | 9,714 | $24.56 | $24.55 $24.59 |
| Sep 30, 2026 | $24.60 | $24.61 | $24.60 | $24.61 | $-0.11 | -0.44% | 358 | $24.61 | $24.60 $24.61 |
| Sep 29, 2026 | $24.76 | $24.76 | $24.70 | $24.72 | $-0.05 | -0.18% | 3,092 | $24.71 | $24.70 $24.76 |
| Sep 28, 2026 | $24.81 | $24.81 | $24.77 | $24.77 | $-0.05 | -0.20% | 1,632 | $24.79 | $24.77 $24.81 |
| Sep 25, 2026 | $24.83 | $24.83 | $24.82 | $24.82 | +$0.02 | +0.08% | 453 | $24.83 | $24.82 $24.83 |
| Sep 24, 2026 | $24.88 | $24.88 | $24.78 | $24.80 | $-0.18 | -0.72% | 9,317 | $24.84 | $24.78 $24.88 |
| Sep 23, 2026 | $25.05 | $25.06 | $24.98 | $24.98 | $-0.11 | -0.42% | 9,703 | $25.01 | $24.98 $25.06 |
| Sep 22, 2026 | $25.06 | $25.12 | $25.06 | $25.08 | +$0.06 | +0.24% | 2,288 | $25.07 | $25.06 $25.12 |
| Sep 21, 2026 | $24.99 | $25.04 | $24.99 | $25.02 | $-0.05 | -0.18% | 733 | $25.01 | $24.99 $25.04 |
| Sep 18, 2026 | $25.04 | $25.07 | $25.04 | $25.07 | +$0.05 | +0.20% | 3,716 | $25.05 | $25.04 $25.07 |
| Sep 17, 2026 | $24.99 | $25.02 | $24.99 | $25.02 | +$0.04 | +0.16% | 672 | $25.00 | $24.99 $25.02 |
| Sep 16, 2026 | $24.96 | $24.99 | $24.95 | $24.98 | +$0.03 | +0.12% | 1,729 | $24.97 | $24.95 $24.99 |
| Sep 15, 2026 | $24.96 | $24.98 | $24.95 | $24.95 | $-0.03 | -0.12% | 2,001 | $24.96 | $24.95 $24.98 |
| Sep 14, 2026 | $24.98 | $24.98 | $24.94 | $24.98 | +$0.05 | +0.20% | 2,052 | $24.95 | $24.94 $24.98 |
| Sep 11, 2026 | $24.95 | $24.95 | $24.93 | $24.93 | $-0.09 | -0.34% | 7,843 | $24.95 | $24.93 $24.95 |
| Sep 10, 2026 | $25.09 | $25.09 | $25.01 | $25.01 | $-0.11 | -0.44% | 6,166 | $25.09 | $25.01 $25.09 |
| Sep 9, 2026 | $25.13 | $25.13 | $25.12 | $25.12 | $-0.03 | -0.10% | 357 | $25.13 | $25.12 $25.13 |
| Sep 8, 2026 | $25.13 | $25.15 | $25.13 | $25.15 | $-0.03 | -0.12% | 836 | $25.14 | $25.13 $25.15 |
| Sep 4, 2026 | $25.16 | $25.18 | $25.16 | $25.18 | +$0.02 | +0.08% | 750 | $25.17 | $25.16 $25.18 |
| Sep 3, 2026 | $25.13 | $25.17 | $25.13 | $25.16 | +$0.04 | +0.16% | 728 | $25.14 | $25.13 $25.17 |
| Sep 2, 2026 | $25.13 | $25.13 | $25.09 | $25.12 | $-0.02 | -0.08% | 8,833 | $25.09 | $25.09 $25.13 |
| Sep 1, 2026 | $25.16 | $25.16 | $25.11 | $25.14 | $-0.02 | -0.08% | 24,919 | $25.11 | $25.11 $25.16 |
| Aug 31, 2026 | $25.17 | $25.18 | $25.13 | $25.16 | $-0.14 | -0.53% | 8,461 | $25.17 | $25.13 $25.18 |
| Aug 28, 2026 | $25.26 | $25.30 | $25.26 | $25.29 | +$0.04 | +0.14% | 384 | $25.28 | $25.26 $25.30 |
| Aug 27, 2026 | $25.22 | $25.27 | $25.22 | $25.26 | +$0.01 | +0.04% | 509 | $25.24 | $25.22 $25.27 |
| Aug 26, 2026 | $25.24 | $25.25 | $25.21 | $25.25 | +$0.04 | +0.16% | 1,268 | $25.24 | $25.21 $25.25 |
| Aug 25, 2026 | $25.19 | $25.23 | $25.17 | $25.21 | +$0.03 | +0.12% | 2,256 | $25.21 | $25.17 $25.23 |