Dati storici Zacks Small Mid Cap ETF - SMIZ

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	32,54	32,54	30,5472	31,38	22.040	-1,91	-5,87%
1 Mese	34,96	34,96	30,5472	33,09	23.798	-4,33	-12,39%
3 Mesi	36,07	36,07	30,5472	33,68	28.954	-5,44	-15,08%
6 Mesi	30,885	36,94	30,40	34,00	22.609	-0,255	-0,83%
1 Anno	31,02	36,94	29,10	32,54	19.262	-0,39	-1,26%
3 Anni	24,93	36,94	23,56	31,60	16.629	5,70	22,86%
5 Anni	24,93	36,94	23,56	31,60	16.629	5,70	22,86%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
07 Mar 2025	30,63	-0,64	-2,05%	31,01	31,08	30,53	9.352
06 Mar 2025	31,27	0,17	0,55%	31,00	31,3507	30,85	10.176
05 Mar 2025	31,10	-0,32	-1,02%	31,17	31,535	30,5472	55.023
04 Mar 2025	31,42	-0,64	-2,00%	32,20	32,30	31,27	17.752
01 Mar 2025	32,06	0,34	1,08%	31,58	32,06	31,48	18.123
28 Feb 2025	31,7184	-0,52	-1,60%	32,54	32,54	31,68	9.127
27 Feb 2025	32,235	0,19	0,58%	32,19	32,55	32,10	16.744
26 Feb 2025	32,05	-0,14	-0,43%	32,13	32,25	31,775	25.204
25 Feb 2025	32,19	-0,11	-0,34%	32,39	32,435	32,0275	14.401
22 Feb 2025	32,30	-1,07	-3,21%	33,54	33,54	32,30	10.568
21 Feb 2025	33,37	-0,46	-1,36%	33,86	33,86	33,08	24.066
20 Feb 2025	33,83	-0,24	-0,71%	33,94	33,9668	33,75	14.532
19 Feb 2025	34,0734	0,28	0,84%	34,12	34,12	33,89	10.432
15 Feb 2025	33,79	-0,21	-0,62%	34,09	34,09	33,77	21.430
14 Feb 2025	34,00	0,17	0,50%	33,93	34,00	33,6371	10.468
13 Feb 2025	33,83	-0,19	-0,56%	33,75	33,86	33,6201	30.418
12 Feb 2025	34,02	-0,34	-0,99%	34,26	34,26	33,8701	106.576
11 Feb 2025	34,36	0,03	0,09%	34,59	34,59	34,2592	20.291
08 Feb 2025	34,33	-0,30	-0,87%	34,73	34,73	34,3099	12.412