PRIZ
Zacks Preferred Income ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:57 PM EDT
24.61USD+0.204%(+0.05)5,515
PRIZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.61 | 24.70 | 24.61 | 24.63 | +0.163% | 5,515 | 0.000% |
| 2026-10-01 | 24.59 | 24.59 | 24.55 | 24.59 | -0.081% | 9,714 | +0.163% |
| 2026-09-30 | 24.60 | 24.61 | 24.60 | 24.61 | -0.445% | 358 | +0.081% |
| 2026-09-29 | 24.76 | 24.76 | 24.70 | 24.72 | -0.182% | 3,092 | -0.364% |
| 2026-09-28 | 24.81 | 24.81 | 24.77 | 24.77 | -0.201% | 1,632 | -0.545% |
| 2026-09-25 | 24.83 | 24.83 | 24.82 | 24.82 | +0.081% | 453 | -0.746% |
| 2026-09-24 | 24.88 | 24.88 | 24.78 | 24.80 | -0.721% | 9,317 | -0.665% |
| 2026-09-23 | 25.05 | 25.05 | 24.98 | 24.98 | -0.419% | 9,703 | -1.381% |
| 2026-09-22 | 25.06 | 25.12 | 25.06 | 25.08 | +0.240% | 2,288 | -1.794% |
| 2026-09-21 | 24.99 | 25.04 | 24.99 | 25.02 | -0.180% | 733 | -1.559% |
| 2026-09-18 | 25.04 | 25.07 | 25.04 | 25.07 | +0.200% | 3,716 | -1.735% |
| 2026-09-17 | 24.99 | 25.02 | 24.99 | 25.02 | +0.160% | 672 | -1.539% |
| 2026-09-16 | 24.96 | 24.99 | 24.95 | 24.98 | +0.120% | 1,729 | -1.381% |
| 2026-09-15 | 24.96 | 24.98 | 24.95 | 24.95 | -0.120% | 2,001 | -1.263% |
| 2026-09-14 | 24.98 | 24.98 | 24.94 | 24.98 | +0.201% | 2,052 | -1.381% |
| 2026-09-11 | 24.95 | 24.95 | 24.93 | 24.93 | -0.340% | 7,843 | -1.184% |
| 2026-09-10 | 25.09 | 25.09 | 25.01 | 25.01 | -0.438% | 6,166 | -1.519% |
| 2026-09-09 | 25.13 | 25.13 | 25.12 | 25.12 | -0.099% | 357 | -1.951% |
| 2026-09-08 | 25.13 | 25.14 | 25.13 | 25.14 | -0.119% | 836 | -2.048% |
| 2026-09-04 | 25.16 | 25.18 | 25.16 | 25.18 | +0.080% | 750 | -2.165% |
| 2026-09-03 | 25.13 | 25.17 | 25.13 | 25.16 | +0.159% | 728 | -2.087% |
| 2026-09-02 | 25.13 | 25.13 | 25.09 | 25.11 | -0.080% | 8,833 | -1.931% |
| 2026-09-01 | 25.16 | 25.16 | 25.11 | 25.14 | -0.080% | 24,919 | -2.009% |
| 2026-08-31 | 25.16 | 25.18 | 25.13 | 25.16 | -0.534% | 8,461 | -2.087% |
| 2026-08-28 | 25.26 | 25.30 | 25.26 | 25.29 | +0.139% | 384 | -2.610% |
| 2026-08-27 | 25.22 | 25.27 | 25.22 | 25.25 | +0.040% | 509 | -2.475% |
| 2026-08-26 | 25.23 | 25.25 | 25.21 | 25.25 | +0.159% | 1,268 | -2.436% |
| 2026-08-25 | 25.18 | 25.23 | 25.17 | 25.20 | +0.119% | 2,256 | -2.281% |
| 2026-08-24 | 25.19 | 25.20 | 25.16 | 25.18 | 0.000% | 1,685 | -2.165% |
| 2026-08-21 | 25.22 | 25.22 | 25.15 | 25.18 | -0.040% | 5,875 | -2.165% |
| 2026-08-20 | 25.18 | 25.20 | 25.16 | 25.18 | +0.339% | 4,147 | -2.204% |
| 2026-08-19 | 25.05 | 25.12 | 25.05 | 25.10 | +0.160% | 2,327 | -1.873% |
| 2026-08-18 | 25.04 | 25.06 | 25.04 | 25.06 | -0.179% | 509 | -1.716% |
| 2026-08-17 | 25.11 | 25.11 | 25.09 | 25.11 | -0.238% | 2,537 | -1.892% |
| 2026-08-14 | 25.15 | 25.18 | 25.15 | 25.16 | +0.080% | 2,286 | -2.126% |
| 2026-08-13 | 25.12 | 25.17 | 25.11 | 25.14 | +0.159% | 3,865 | -2.048% |
| 2026-08-12 | 25.11 | 25.13 | 25.11 | 25.11 | -0.099% | 4,000 | -1.892% |
| 2026-08-11 | 25.16 | 25.16 | 25.11 | 25.13 | -0.159% | 7,267 | -1.990% |
| 2026-08-10 | 25.10 | 25.17 | 25.10 | 25.17 | +0.080% | 1,967 | -2.145% |
| 2026-08-07 | 25.12 | 25.17 | 25.12 | 25.15 | +0.060% | 12,403 | -2.068% |
| 2026-08-06 | 25.17 | 25.21 | 25.11 | 25.14 | -0.238% | 40,987 | -2.009% |
| 2026-08-05 | 25.17 | 25.22 | 25.17 | 25.20 | +0.119% | 28,313 | -2.243% |
| 2026-08-04 | 25.13 | 25.16 | 25.13 | 25.16 | +0.279% | 8,767 | -2.126% |
| 2026-08-03 | 25.05 | 25.10 | 25.05 | 25.09 | +0.160% | 448 | -1.853% |
| 2026-07-31 | 25.07 | 25.08 | 25.04 | 25.05 | +0.040% | 1,478 | -1.696% |
| 2026-07-30 | 25.05 | 25.05 | 25.01 | 25.05 | -0.120% | 1,661 | -1.657% |
| 2026-07-29 | 25.07 | 25.07 | 25.07 | 25.07 | -0.139% | 293 | -1.775% |
| 2026-07-28 | 25.09 | 25.13 | 25.09 | 25.11 | +0.060% | 2,061 | -1.912% |
| 2026-07-27 | 25.11 | 25.13 | 25.08 | 25.09 | +0.280% | 2,718 | -1.853% |
| 2026-07-24 | 25.03 | 25.05 | 25.02 | 25.02 | -0.239% | 4,244 | -1.578% |
| 2026-07-23 | 25.13 | 25.13 | 25.09 | 25.09 | -0.278% | 3,648 | -1.814% |
| 2026-07-22 | 25.14 | 25.17 | 25.14 | 25.16 | 0.000% | 7,863 | -2.087% |
| 2026-07-21 | 25.20 | 25.20 | 25.13 | 25.16 | +0.020% | 1,263 | -2.087% |
| 2026-07-20 | 25.15 | 25.16 | 25.13 | 25.15 | +0.179% | 11,300 | -2.068% |
| 2026-07-17 | 25.13 | 25.13 | 25.11 | 25.11 | -0.040% | 10,848 | -1.892% |
| 2026-07-16 | 25.13 | 25.13 | 25.11 | 25.11 | -0.119% | 5,561 | -1.931% |
| 2026-07-15 | 25.15 | 25.15 | 25.13 | 25.14 | +0.139% | 31,021 | -2.048% |
| 2026-07-14 | 25.10 | 25.13 | 25.08 | 25.11 | -0.040% | 61,238 | -1.912% |
| 2026-07-13 | 25.12 | 25.12 | 25.12 | 25.12 | -0.020% | 142 | -1.951% |
| 2026-07-10 | 25.13 | 25.13 | 25.13 | 25.13 | +0.159% | 84 | -1.970% |
| 2026-07-09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.139% | 21 | -1.814% |
| 2026-07-08 | 25.12 | 25.12 | 25.12 | 25.12 | +0.020% | 60 | -1.951% |
| 2026-07-07 | 25.18 | 25.18 | 25.11 | 25.11 | -0.082% | 10,095 | -1.931% |
| 2026-07-06 | 25.11 | 25.14 | 25.11 | 25.14 | +0.241% | 2,936 | -2.011% |
| 2026-07-02 | 25.09 | 25.10 | 25.07 | 25.07 | 0.000% | 421 | -1.775% |
| 2026-07-01 | 25.07 | 25.07 | 25.07 | 25.07 | 0.000% | 3 | -1.775% |
| 2026-06-30 | 25.04 | 25.09 | 25.04 | 25.07 | +0.120% | 2,507 | -1.775% |
| 2026-06-29 | 25.07 | 25.07 | 25.05 | 25.05 | 0.000% | 779 | -1.657% |
| 2026-06-26 | 25.08 | 25.08 | 25.03 | 25.05 | -0.080% | 1,294 | -1.657% |
| 2026-06-25 | 25.08 | 25.08 | 25.06 | 25.07 | +0.080% | 2,098 | -1.735% |
| 2026-06-24 | 25.04 | 25.06 | 25.04 | 25.05 | +0.040% | 3,006 | -1.657% |
| 2026-06-23 | 25.02 | 25.04 | 25.02 | 25.04 | +0.020% | 405 | -1.618% |
| 2026-06-22 | 25.03 | 25.03 | 25.03 | 25.03 | -0.060% | 2 | -1.598% |
| 2026-06-18 | 25.05 | 25.05 | 25.05 | 25.05 | -0.199% | 4 | -1.657% |
| 2026-06-17 | 25.09 | 25.09 | 25.09 | 25.09 | -0.060% | 2 | -1.853% |
| 2026-06-16 | 25.10 | 25.11 | 25.10 | 25.11 | +0.100% | 103 | -1.912% |
| 2026-06-15 | 25.09 | 25.09 | 25.09 | 25.09 | +0.080% | 13 | -1.814% |
| 2026-06-12 | 25.07 | 25.07 | 25.07 | 25.07 | -0.020% | 172 | -1.735% |
| 2026-06-11 | 25.07 | 25.07 | 25.07 | 25.07 | +0.020% | 4 | -1.755% |
| 2026-06-10 | 25.07 | 25.07 | 25.07 | 25.07 | -0.020% | 2 | -1.735% |
| 2026-06-09 | 25.07 | 25.07 | 25.07 | 25.07 | +0.042% | 2 | -1.755% |
| 2026-06-08 | 25.06 | 25.06 | 25.06 | 25.06 | -0.022% | 104 | -1.714% |
| 2026-06-05 | 25.06 | 25.07 | 25.06 | 25.07 | +0.080% | 1,267 | -1.735% |
| 2026-06-04 | 25.03 | 25.05 | 25.03 | 25.05 | -0.040% | 108 | -1.657% |
| 2026-06-03 | 25.04 | 25.05 | 25.04 | 25.05 | 0.000% | 6,150 | -1.696% |