Zacks Trust (SMIZ)
AMEX: SMIZ
· Real-Time Price · USD
37.43
0.08 (0.21%)
At close: Oct 01, 2025, 3:38 PM
SMIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 37.31 | 37.42 | 37.04 | 37.35 | n/a | 0.13% | 55,576 |
| Sep 29, 2025 | 37.48 | 37.48 | 37.25 | 37.30 | 37.32 | -0.05% | 9,500 |
| Sep 26, 2025 | 37.31 | 37.32 | 37.09 | 37.32 | 37.32 | 0.89% | 20,500 |
| Sep 25, 2025 | 36.75 | 37.01 | 36.72 | 36.99 | 36.99 | -0.67% | 20,949 |
| Sep 24, 2025 | 37.52 | 37.55 | 37.17 | 37.24 | 37.24 | -0.93% | 18,800 |
| Sep 23, 2025 | 37.88 | 37.96 | 37.59 | 37.59 | 37.59 | -0.37% | 10,549 |
| Sep 22, 2025 | 37.48 | 37.73 | 37.48 | 37.73 | 37.73 | 0.48% | 3,500 |
| Sep 19, 2025 | 37.74 | 37.74 | 37.48 | 37.55 | 37.55 | -0.42% | 7,300 |
| Sep 18, 2025 | 37.53 | 37.72 | 37.40 | 37.71 | 37.71 | 1.70% | 21,201 |
| Sep 17, 2025 | 37.01 | 37.43 | 37.01 | 37.08 | 37.08 | 0.32% | 12,632 |
| Sep 16, 2025 | 37.30 | 37.30 | 36.90 | 36.96 | 36.96 | -1.02% | 7,300 |
| Sep 15, 2025 | 37.37 | 37.46 | 37.30 | 37.34 | 37.34 | 0.21% | 14,400 |
| Sep 12, 2025 | 37.44 | 37.44 | 37.23 | 37.26 | 37.26 | -0.61% | 22,919 |
| Sep 11, 2025 | 37.10 | 37.52 | 37.10 | 37.49 | 37.49 | 1.35% | 31,118 |
| Sep 10, 2025 | 37.15 | 37.19 | 36.90 | 36.99 | 36.99 | 0.24% | 10,834 |
| Sep 9, 2025 | 37.03 | 37.03 | 36.76 | 36.90 | 36.90 | -0.27% | 10,808 |
| Sep 8, 2025 | 36.86 | 37.04 | 36.56 | 37.00 | 37.00 | 0.46% | 15,500 |
| Sep 5, 2025 | 37.10 | 37.10 | 36.50 | 36.83 | 36.83 | 0.24% | 9,100 |
| Sep 4, 2025 | 36.47 | 36.74 | 36.42 | 36.74 | 36.74 | 1.44% | 13,723 |
| Sep 3, 2025 | 36.20 | 36.34 | 36.05 | 36.22 | 36.22 | -0.06% | 12,141 |
Page 1 of 25