MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SMIZ — Zacks Small/Mid Cap ETF
NYSE ArcaZacks Small/Mid Cap ETF
$41.64
-0.68(-1.61%)
- O
- 41.85
- H
- 42.01
- L
- 41.49
- V
- 17.29K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$41.64
Period Return+37.2%
Period High$44.77
Period Low$30.05
Avg Daily Volume26.1K
Total Trading Days365
SMIZ — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $41.85 | $42.01 | $41.49 | $41.64 | $-0.68 | -1.61% | 17,292 | $41.67 | $41.49 $42.01 |
| Oct 6, 2026 | $42.33 | $42.52 | $42.19 | $42.32 | +$0.20 | +0.47% | 21,873 | $42.37 | $42.19 $42.52 |
| Oct 5, 2026 | $41.94 | $42.33 | $41.73 | $42.12 | +$0.19 | +0.46% | 18,452 | $42.16 | $41.73 $42.33 |
| Oct 2, 2026 | $41.85 | $42.04 | $41.85 | $41.93 | +$0.54 | +1.29% | 9,204 | $41.95 | $41.85 $42.04 |
| Oct 1, 2026 | $40.93 | $41.51 | $40.85 | $41.39 | +$0.46 | +1.12% | 116,709 | $41.18 | $40.85 $41.51 |
| Sep 30, 2026 | $41.09 | $41.28 | $40.93 | $40.93 | $-0.27 | -0.66% | 40,611 | $41.08 | $40.93 $41.28 |
| Sep 29, 2026 | $41.28 | $41.39 | $40.89 | $41.20 | +$0.03 | +0.07% | 23,936 | $41.08 | $40.89 $41.39 |
| Sep 28, 2026 | $41.15 | $41.30 | $41.03 | $41.17 | $-0.31 | -0.75% | 42,953 | $41.14 | $41.03 $41.30 |
| Sep 25, 2026 | $41.44 | $41.60 | $41.17 | $41.48 | +$0.25 | +0.61% | 54,452 | $41.42 | $41.17 $41.60 |
| Sep 24, 2026 | $40.92 | $41.24 | $40.86 | $41.23 | +$0.05 | +0.12% | 344,361 | $41.20 | $40.86 $41.24 |
| Sep 23, 2026 | $41.29 | $41.29 | $41.10 | $41.18 | $-0.30 | -0.72% | 81,351 | $41.18 | $41.10 $41.29 |
| Sep 22, 2026 | $41.58 | $41.69 | $41.26 | $41.48 | +$0.09 | +0.23% | 17,522 | $41.50 | $41.26 $41.69 |
| Sep 21, 2026 | $41.69 | $41.69 | $41.17 | $41.39 | +$0.26 | +0.62% | 9,624 | $41.42 | $41.17 $41.69 |
| Sep 18, 2026 | $40.96 | $41.13 | $40.80 | $41.13 | $-0.01 | -0.03% | 15,530 | $40.97 | $40.80 $41.13 |
| Sep 17, 2026 | $41.51 | $41.51 | $41.13 | $41.14 | +$0.19 | +0.45% | 37,304 | $41.24 | $41.13 $41.51 |
| Sep 16, 2026 | $41.15 | $41.37 | $40.57 | $40.96 | +$0.03 | +0.06% | 29,191 | $41.05 | $40.57 $41.37 |
| Sep 15, 2026 | $41.13 | $41.14 | $40.91 | $40.93 | $-0.27 | -0.65% | 14,981 | $40.99 | $40.91 $41.14 |
| Sep 14, 2026 | $41.27 | $41.34 | $41.11 | $41.20 | $-0.46 | -1.10% | 17,504 | $41.25 | $41.11 $41.34 |
| Sep 11, 2026 | $41.66 | $41.76 | $41.60 | $41.66 | +$0.45 | +1.09% | 9,701 | $41.67 | $41.60 $41.76 |
| Sep 10, 2026 | $41.17 | $41.47 | $41.17 | $41.21 | $-0.35 | -0.83% | 19,121 | $41.29 | $41.17 $41.47 |
| Sep 9, 2026 | $41.80 | $41.83 | $41.56 | $41.56 | $-0.36 | -0.87% | 10,453 | $41.70 | $41.56 $41.83 |
| Sep 8, 2026 | $42.20 | $42.20 | $41.91 | $41.92 | $-0.26 | -0.62% | 69,356 | $41.97 | $41.91 $42.20 |
| Sep 4, 2026 | $41.75 | $42.23 | $41.75 | $42.18 | +$0.26 | +0.61% | 11,819 | $42.15 | $41.75 $42.23 |
| Sep 3, 2026 | $41.88 | $41.95 | $41.63 | $41.93 | +$0.33 | +0.80% | 14,361 | $41.80 | $41.63 $41.95 |
| Sep 2, 2026 | $41.55 | $41.76 | $41.49 | $41.60 | +$0.17 | +0.41% | 19,639 | $41.62 | $41.49 $41.76 |
| Sep 1, 2026 | $41.63 | $41.75 | $41.40 | $41.42 | $-0.55 | -1.30% | 30,039 | $41.53 | $41.40 $41.75 |
| Aug 31, 2026 | $42.07 | $42.07 | $41.82 | $41.97 | $-0.19 | -0.46% | 17,278 | $41.90 | $41.82 $42.07 |
| Aug 28, 2026 | $42.69 | $42.74 | $42.13 | $42.16 | $-0.45 | -1.06% | 6,766 | $42.35 | $42.13 $42.74 |
| Aug 27, 2026 | $42.64 | $42.69 | $42.51 | $42.61 | +$0.11 | +0.26% | 14,770 | $42.64 | $42.51 $42.69 |
| Aug 26, 2026 | $42.08 | $42.59 | $42.08 | $42.51 | +$0.24 | +0.58% | 9,984 | $42.42 | $42.08 $42.59 |