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%
QUIZ — Zacks Quality International ETF
NYSE ArcaZacks Quality International ETF
$28.84
-0.02(-0.08%)
- O
- 29.82
- H
- 29.82
- L
- 28.83
- V
- 26.7K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$28.84
Period Return+15.1%
Period High$32.83
Period Low$24.55
Avg Daily Volume25.9K
Total Trading Days285
QUIZ — Historical OHLCV Price & Volume Table
Aug 19, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $29.82 | $29.82 | $28.83 | $28.84 | $-0.02 | -0.08% | 26,696 | $28.92 | $28.83 $29.82 |
| Oct 5, 2026 | $29.29 | $30.00 | $28.61 | $28.86 | +$0.07 | +0.24% | 46,990 | $28.96 | $28.61 $30.00 |
| Oct 2, 2026 | $28.52 | $28.79 | $28.52 | $28.79 | +$0.44 | +1.55% | 14,879 | $28.67 | $28.52 $28.79 |
| Oct 1, 2026 | $28.59 | $28.66 | $28.29 | $28.35 | $-0.37 | -1.29% | 52,474 | $28.40 | $28.29 $28.66 |
| Sep 30, 2026 | $28.97 | $28.97 | $28.72 | $28.72 | $-0.21 | -0.72% | 9,878 | $28.83 | $28.72 $28.97 |
| Sep 29, 2026 | $28.89 | $28.95 | $28.82 | $28.93 | $-0.16 | -0.55% | 19,201 | $28.86 | $28.82 $28.95 |
| Sep 28, 2026 | $29.18 | $29.18 | $28.94 | $29.09 | $-0.14 | -0.48% | 13,960 | $29.09 | $28.94 $29.18 |
| Sep 25, 2026 | $29.01 | $29.51 | $29.01 | $29.23 | +$0.34 | +1.18% | 12,381 | $29.15 | $29.01 $29.51 |
| Sep 24, 2026 | $28.88 | $28.93 | $28.75 | $28.89 | $-0.17 | -0.59% | 16,053 | $28.87 | $28.75 $28.93 |
| Sep 23, 2026 | $29.22 | $29.22 | $29.00 | $29.06 | $-0.40 | -1.36% | 16,847 | $29.16 | $29.00 $29.22 |
| Sep 22, 2026 | $29.43 | $29.49 | $29.25 | $29.46 | +$0.10 | +0.34% | 16,607 | $29.40 | $29.25 $29.49 |
| Sep 21, 2026 | $29.29 | $29.41 | $29.21 | $29.36 | +$0.27 | +0.93% | 12,881 | $29.29 | $29.21 $29.41 |
| Sep 18, 2026 | $29.01 | $29.09 | $28.89 | $29.09 | $-0.16 | -0.55% | 10,370 | $28.98 | $28.89 $29.09 |
| Sep 17, 2026 | $28.73 | $29.36 | $28.73 | $29.25 | +$0.29 | +0.99% | 15,671 | $29.28 | $28.73 $29.36 |
| Sep 16, 2026 | $29.19 | $29.27 | $28.75 | $28.96 | $-0.13 | -0.43% | 28,825 | $29.02 | $28.75 $29.27 |
| Sep 15, 2026 | $29.07 | $29.09 | $29.01 | $29.09 | $-0.12 | -0.41% | 20,071 | $29.06 | $29.01 $29.09 |
| Sep 14, 2026 | $29.20 | $29.35 | $29.09 | $29.21 | $-0.34 | -1.15% | 34,965 | $29.25 | $29.09 $29.35 |
| Sep 11, 2026 | $29.58 | $29.58 | $29.49 | $29.55 | +$0.33 | +1.13% | 10,449 | $29.55 | $29.49 $29.58 |
| Sep 10, 2026 | $29.80 | $29.80 | $29.19 | $29.22 | $-0.28 | -0.95% | 18,577 | $29.30 | $29.19 $29.80 |
| Sep 9, 2026 | $28.94 | $29.62 | $28.94 | $29.50 | $-0.29 | -0.97% | 10,745 | $29.60 | $28.94 $29.62 |
| Sep 8, 2026 | $29.94 | $29.94 | $29.79 | $29.79 | $-0.04 | -0.13% | 133,856 | $29.81 | $29.79 $29.94 |
| Sep 4, 2026 | $29.74 | $29.88 | $29.74 | $29.83 | +$0.05 | +0.17% | 25,372 | $29.82 | $29.74 $29.88 |
| Sep 3, 2026 | $29.58 | $29.81 | $29.58 | $29.78 | +$0.30 | +1.02% | 17,713 | $29.73 | $29.58 $29.81 |
| Sep 2, 2026 | $29.55 | $29.55 | $29.40 | $29.48 | +$0.16 | +0.55% | 18,940 | $29.46 | $29.40 $29.55 |
| Sep 1, 2026 | $29.47 | $29.48 | $29.31 | $29.32 | $-0.22 | -0.74% | 38,982 | $29.36 | $29.31 $29.48 |
| Aug 31, 2026 | $29.59 | $29.59 | $29.45 | $29.54 | $-0.07 | -0.24% | 35,259 | $29.52 | $29.45 $29.59 |
| Aug 28, 2026 | $29.80 | $29.81 | $29.54 | $29.61 | $-0.02 | -0.07% | 14,113 | $29.74 | $29.54 $29.81 |
| Aug 27, 2026 | $29.57 | $29.67 | $29.57 | $29.63 | $-0.14 | -0.48% | 12,944 | $29.63 | $29.57 $29.67 |
| Aug 26, 2026 | $29.88 | $30.17 | $29.76 | $29.77 | $-0.14 | -0.46% | 13,726 | $29.88 | $29.76 $30.17 |
| Aug 25, 2026 | $30.00 | $30.19 | $29.73 | $29.91 | +$0.20 | +0.67% | 7,649 | $29.88 | $29.73 $30.19 |