Zacks Trust (SMIZ)
AMEX: SMIZ
· Real-Time Price · USD
36.26
0.87 (2.46%)
At close: Aug 22, 2025, 3:59 PM
36.22
-0.10%
After-hours: Aug 22, 2025, 04:04 PM EDT
SMIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 35.50 | 36.43 | 35.50 | 36.22 | 36.22 | 2.35% | 14,359 |
| Aug 21, 2025 | 35.44 | 35.44 | 35.34 | 35.39 | 35.39 | 0.17% | 36,900 |
| Aug 20, 2025 | 35.17 | 35.34 | 34.97 | 35.33 | 35.33 | 0.11% | 17,209 |
| Aug 19, 2025 | 35.54 | 35.63 | 35.27 | 35.29 | 35.29 | -0.68% | 7,500 |
| Aug 18, 2025 | 35.53 | 35.55 | 35.48 | 35.53 | 35.53 | 0.42% | 6,435 |
| Aug 15, 2025 | 35.48 | 35.49 | 35.24 | 35.38 | 35.38 | 0.00% | 12,947 |
| Aug 14, 2025 | 35.37 | 35.51 | 35.28 | 35.38 | 35.38 | -1.01% | 4,000 |
| Aug 13, 2025 | 35.73 | 35.74 | 35.45 | 35.74 | 35.74 | 0.85% | 12,800 |
| Aug 12, 2025 | 34.93 | 35.44 | 34.92 | 35.44 | 35.44 | 2.13% | 4,700 |
| Aug 11, 2025 | 34.78 | 34.85 | 34.70 | 34.70 | 34.70 | -0.14% | 9,300 |
| Aug 8, 2025 | 34.88 | 34.88 | 34.66 | 34.75 | 34.75 | 0.29% | 13,617 |
| Aug 7, 2025 | 34.93 | 35.02 | 34.50 | 34.65 | 34.65 | -0.60% | 21,426 |
| Aug 6, 2025 | 34.68 | 34.87 | 34.55 | 34.86 | 34.86 | 0.81% | 9,100 |
| Aug 5, 2025 | 34.58 | 34.70 | 34.37 | 34.58 | 34.58 | -0.20% | 27,989 |
| Aug 4, 2025 | 34.30 | 34.65 | 34.30 | 34.65 | 34.65 | 1.88% | 48,600 |
| Aug 1, 2025 | 34.08 | 34.16 | 33.71 | 34.01 | 34.01 | -1.56% | 20,700 |
| Jul 31, 2025 | 34.81 | 34.97 | 34.55 | 34.55 | 34.55 | -0.78% | 102,703 |
| Jul 30, 2025 | 35.03 | 35.13 | 34.66 | 34.82 | 34.82 | 0.17% | 14,742 |
| Jul 29, 2025 | 35.01 | 35.02 | 34.73 | 34.76 | 34.76 | 0.00% | 21,300 |
| Jul 28, 2025 | 34.95 | 34.95 | 34.68 | 34.76 | 34.76 | -0.26% | 6,637 |