SYZ Historical Prices
Lazard US Systematic Small Cap Equity ETF · daily open, high, low, close & volume
Trading days
249
Period high
31.22
Period low
23.39
Period change
+20.19%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 29.44 | 29.58 | 29.44 | 29.56 | +0.90% | 749 |
| Nov 10, 2026 | 29.21 | 29.30 | 29.06 | 29.30 | -0.32% | 2,919 |
| Nov 9, 2026 | 29.04 | 29.50 | 29.04 | 29.39 | +3.06% | 8,002 |
| Nov 6, 2026 | 28.50 | 28.52 | 28.45 | 28.52 | +0.48% | 835 |
| Nov 5, 2026 | 29.57 | 29.57 | 28.33 | 28.38 | -4.59% | 8,587 |
| Nov 4, 2026 | 29.68 | 29.75 | 29.60 | 29.75 | +0.93% | 2,542 |
| Nov 3, 2026 | 29.59 | 29.61 | 29.47 | 29.47 | -0.15% | 961 |
| Nov 2, 2026 | 29.37 | 29.84 | 29.37 | 29.51 | +0.53% | 54,720 |
| Oct 30, 2026 | 29.37 | 29.37 | 29.31 | 29.36 | -1.86% | 961 |
| Oct 29, 2026 | 29.31 | 29.92 | 29.31 | 29.92 | +1.14% | 39,070 |
| Oct 28, 2026 | 29.41 | 29.58 | 29.41 | 29.58 | +0.24% | 4,061 |
| Oct 27, 2026 | 29.26 | 29.54 | 29.26 | 29.51 | +0.60% | 8,552 |
| Oct 26, 2026 | 28.95 | 29.43 | 28.95 | 29.33 | +0.27% | 10,634 |
| Oct 23, 2026 | 29.00 | 29.25 | 29.00 | 29.25 | -0.15% | 11,151 |
| Oct 22, 2026 | 29.14 | 29.30 | 29.14 | 29.30 | -0.39% | 12,885 |
| Oct 21, 2026 | 29.43 | 29.43 | 29.31 | 29.41 | +0.51% | 2,825 |
| Oct 20, 2026 | 29.06 | 29.35 | 29.06 | 29.27 | +1.19% | 6,056 |
| Oct 19, 2026 | 28.95 | 28.98 | 28.92 | 28.92 | +0.16% | 1,787 |
| Oct 16, 2026 | 29.30 | 29.30 | 28.84 | 28.87 | -1.19% | 1,174 |
| Oct 15, 2026 | 28.95 | 29.22 | 28.95 | 29.22 | +1.13% | 951 |
| Oct 14, 2026 | 29.02 | 29.18 | 28.80 | 28.90 | -1.67% | 12,907 |
| Oct 13, 2026 | 29.25 | 29.39 | 29.25 | 29.39 | +0.07% | 937 |
| Oct 12, 2026 | 29.45 | 29.45 | 29.35 | 29.37 | -0.42% | 1,242 |
| Oct 9, 2026 | 29.31 | 29.58 | 29.31 | 29.49 | +0.43% | 7,469 |
| Oct 8, 2026 | 29.26 | 29.37 | 29.17 | 29.37 | +0.25% | 1,369 |
| Oct 7, 2026 | 29.26 | 29.37 | 29.23 | 29.29 | -1.42% | 4,585 |
| Oct 6, 2026 | 29.86 | 29.86 | 29.71 | 29.71 | -0.11% | 6,500 |
| Oct 5, 2026 | 29.65 | 29.85 | 29.65 | 29.75 | +0.79% | 1,246 |
| Oct 2, 2026 | 29.54 | 29.60 | 29.43 | 29.51 | +1.11% | 4,071 |
| Oct 1, 2026 | 28.83 | 29.19 | 28.81 | 29.19 | +0.63% | 4,526 |
| Sep 30, 2026 | 29.10 | 29.12 | 28.99 | 29.00 | -0.19% | 4,588 |
| Sep 29, 2026 | 28.98 | 29.06 | 28.88 | 29.06 | -0.11% | 6,111 |
| Sep 28, 2026 | 28.80 | 29.11 | 28.80 | 29.09 | -0.60% | 53,644 |
| Sep 25, 2026 | 29.08 | 29.27 | 29.08 | 29.27 | +0.35% | 2,377 |
| Sep 24, 2026 | 29.02 | 29.21 | 29.02 | 29.16 | -0.39% | 1,068 |
| Sep 23, 2026 | 29.32 | 29.38 | 29.28 | 29.28 | -0.95% | 3,063 |
| Sep 22, 2026 | 29.60 | 29.60 | 29.56 | 29.56 | +0.13% | 381 |
| Sep 21, 2026 | 29.49 | 29.56 | 29.49 | 29.52 | +0.39% | 7,023 |
| Sep 18, 2026 | 29.27 | 29.41 | 29.26 | 29.41 | -0.63% | 14,073 |
| Sep 17, 2026 | 29.75 | 29.75 | 29.58 | 29.59 | +0.45% | 1,882 |
| Sep 16, 2026 | 29.43 | 29.52 | 29.43 | 29.46 | -0.16% | 2,545 |
| Sep 15, 2026 | 29.50 | 29.54 | 29.48 | 29.51 | -0.52% | 5,907 |
| Sep 14, 2026 | 29.73 | 29.82 | 29.62 | 29.66 | -0.61% | 6,887 |
| Sep 11, 2026 | 29.77 | 29.86 | 29.77 | 29.85 | +0.17% | 1,115 |
| Sep 9, 2026 | 29.89 | 29.89 | 29.80 | 29.80 | -0.87% | 681 |
| Sep 8, 2026 | 30.06 | 30.20 | 30.04 | 30.06 | -0.69% | 2,603 |
| Sep 4, 2026 | 30.21 | 30.30 | 30.21 | 30.27 | +0.26% | 8,291 |
| Sep 3, 2026 | 30.04 | 30.20 | 30.04 | 30.19 | +0.64% | 4,624 |
| Sep 2, 2026 | 29.68 | 30.05 | 29.68 | 29.99 | -0.55% | 3,061 |
| Aug 31, 2026 | 30.16 | 30.16 | 30.08 | 30.16 | -0.56% | 3,342 |
| Aug 28, 2026 | 30.49 | 30.49 | 30.31 | 30.33 | -1.02% | 5,528 |
| Aug 27, 2026 | 30.34 | 30.64 | 30.34 | 30.64 | +0.45% | 23,497 |
| Aug 26, 2026 | 30.11 | 30.57 | 30.11 | 30.51 | +0.09% | 13,724 |
| Aug 25, 2026 | 30.40 | 30.48 | 30.38 | 30.48 | +0.28% | 16,107 |
| Aug 24, 2026 | 30.50 | 30.50 | 30.39 | 30.39 | -0.64% | 5,210 |
| Aug 21, 2026 | 30.34 | 30.59 | 30.32 | 30.59 | +0.80% | 9,474 |
| Aug 20, 2026 | 30.33 | 30.36 | 30.32 | 30.34 | -0.84% | 4,308 |
| Aug 19, 2026 | 30.75 | 30.75 | 30.60 | 30.60 | -0.14% | 878 |
| Aug 18, 2026 | 30.84 | 30.84 | 30.64 | 30.64 | -1.46% | 895 |
| Aug 17, 2026 | 30.98 | 31.15 | 30.98 | 31.10 | -0.40% | 6,023 |
| Aug 14, 2026 | 31.03 | 31.22 | 31.03 | 31.22 | +0.36% | 359 |
| Aug 13, 2026 | 30.99 | 31.11 | 30.99 | 31.11 | +0.41% | 701 |
| Aug 12, 2026 | 30.96 | 30.98 | 30.96 | 30.98 | +0.45% | 653 |
| Aug 11, 2026 | 31.11 | 31.11 | 30.84 | 30.84 | +0.12% | 2,506 |
| Aug 10, 2026 | 30.79 | 31.00 | 30.79 | 30.81 | -0.80% | 6,048 |
| Aug 7, 2026 | 30.93 | 31.09 | 30.93 | 31.06 | +0.99% | 3,883 |
| Aug 6, 2026 | 30.47 | 30.75 | 30.47 | 30.75 | -0.24% | 2,190 |
| Aug 5, 2026 | 31.10 | 31.10 | 30.83 | 30.83 | -0.73% | 4,094 |
| Aug 4, 2026 | 30.50 | 31.05 | 30.50 | 31.05 | +1.64% | 1,579 |
| Aug 3, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | +1.43% | 118 |
| Jul 31, 2026 | 30.11 | 30.20 | 30.09 | 30.12 | -0.11% | 3,469 |
| Jul 30, 2026 | 30.10 | 30.15 | 30.10 | 30.15 | +0.98% | 162 |
| Jul 29, 2026 | 30.27 | 30.27 | 29.86 | 29.86 | -1.46% | 7,477 |
| Jul 28, 2026 | 30.13 | 30.30 | 30.13 | 30.30 | +0.58% | 349 |
| Jul 27, 2026 | 30.00 | 30.13 | 30.00 | 30.13 | +0.76% | 1,722 |
| Jul 24, 2026 | 30.00 | 30.21 | 29.90 | 29.90 | +0.07% | 4,891 |
| Jul 23, 2026 | 30.01 | 30.01 | 29.83 | 29.88 | -0.83% | 3,587 |
| Jul 22, 2026 | 30.07 | 30.22 | 30.07 | 30.13 | -0.54% | 1,284 |
| Jul 21, 2026 | 30.19 | 30.30 | 30.19 | 30.30 | +1.18% | 1,613 |
| Jul 20, 2026 | 30.03 | 30.07 | 29.94 | 29.94 | -0.34% | 4,374 |
| Jul 17, 2026 | 30.27 | 30.27 | 30.04 | 30.05 | -0.67% | 8,519 |
| Jul 16, 2026 | 30.31 | 30.31 | 30.18 | 30.25 | +0.20% | 1,426 |
| Jul 15, 2026 | 30.10 | 30.19 | 30.09 | 30.19 | +0.03% | 670 |
| Jul 14, 2026 | 30.13 | 30.18 | 30.13 | 30.18 | +0.39% | 280 |
| Jul 13, 2026 | 30.21 | 30.21 | 30.06 | 30.06 | -0.68% | 946 |
| Jul 10, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | -0.08% | 66 |
| Jul 9, 2026 | 30.36 | 30.36 | 30.29 | 30.29 | +1.49% | 433 |
| Jul 8, 2026 | 29.79 | 29.85 | 29.79 | 29.85 | -0.95% | 265 |
| Jul 7, 2026 | 30.29 | 30.32 | 30.05 | 30.13 | -1.38% | 1,336 |
| Jul 6, 2026 | 30.67 | 30.67 | 30.56 | 30.56 | +0.86% | 833 |
| Jul 2, 2026 | 30.08 | 30.30 | 30.08 | 30.30 | -1.15% | 2,573 |
| Jul 1, 2026 | 30.91 | 30.91 | 30.65 | 30.65 | -0.91% | 1,382 |
| Jun 30, 2026 | 30.93 | 30.93 | 30.80 | 30.93 | +0.71% | 1,942 |
| Jun 29, 2026 | 30.62 | 30.73 | 30.62 | 30.71 | +0.10% | 2,133 |
| Jun 26, 2026 | 30.55 | 30.68 | 30.38 | 30.68 | +0.63% | 831 |
| Jun 25, 2026 | 30.25 | 30.62 | 30.25 | 30.49 | +0.89% | 1,909 |
| Jun 24, 2026 | 30.40 | 30.48 | 30.13 | 30.22 | +0.25% | 6,299 |
| Jun 23, 2026 | 29.97 | 30.34 | 29.97 | 30.14 | -0.80% | 3,378 |
| Jun 22, 2026 | 30.28 | 30.39 | 30.28 | 30.39 | +0.41% | 2,530 |
| Jun 18, 2026 | 30.20 | 30.26 | 30.20 | 30.26 | +1.39% | 7,416 |
| Jun 17, 2026 | 30.30 | 30.37 | 29.85 | 29.85 | -1.14% | 2,318 |
| Jun 16, 2026 | 30.26 | 30.26 | 30.19 | 30.19 | -0.60% | 261 |
| Jun 15, 2026 | 30.63 | 30.63 | 30.37 | 30.37 | +0.47% | 407 |
| Jun 12, 2026 | 29.92 | 30.33 | 29.92 | 30.23 | +0.98% | 3,291 |
| Jun 11, 2026 | 29.49 | 29.96 | 29.41 | 29.94 | +2.62% | 3,824 |
| Jun 10, 2026 | 29.60 | 29.60 | 29.17 | 29.17 | -1.08% | 9,642 |
| Jun 9, 2026 | 29.02 | 29.49 | 29.02 | 29.49 | +0.47% | 824 |
| Jun 8, 2026 | 29.34 | 29.50 | 29.34 | 29.35 | +0.84% | 3,761 |
| Jun 5, 2026 | 29.50 | 29.50 | 29.11 | 29.11 | -2.51% | 664 |
| Jun 4, 2026 | 29.82 | 29.87 | 29.75 | 29.86 | +0.82% | 776 |
| Jun 3, 2026 | 29.93 | 29.93 | 29.58 | 29.61 | -1.04% | 2,605 |
| Jun 2, 2026 | 29.68 | 29.93 | 29.68 | 29.93 | +0.92% | 3,396 |
| Jun 1, 2026 | 29.41 | 29.70 | 29.41 | 29.65 | +0.56% | 1,664 |
| May 29, 2026 | 29.54 | 29.63 | 29.49 | 29.49 | -0.33% | 2,060 |
| May 28, 2026 | 29.61 | 29.61 | 29.59 | 29.59 | -0.10% | 501 |
| May 27, 2026 | 29.85 | 29.85 | 29.61 | 29.62 | -0.26% | 10,378 |
| May 26, 2026 | 29.67 | 29.70 | 29.48 | 29.69 | +1.53% | 8,834 |
| May 22, 2026 | 29.25 | 29.30 | 29.16 | 29.25 | +0.87% | 3,321 |
| May 21, 2026 | 28.10 | 29.05 | 28.10 | 28.99 | +0.38% | 4,554 |
| May 20, 2026 | 28.70 | 28.89 | 28.70 | 28.89 | +1.90% | 1,539 |
| May 19, 2026 | 28.45 | 28.45 | 28.35 | 28.35 | -1.11% | 865 |
| May 18, 2026 | 28.74 | 28.76 | 28.58 | 28.67 | +0.19% | 4,296 |
| May 15, 2026 | 28.84 | 28.84 | 28.61 | 28.61 | -1.78% | 1,605 |
| May 14, 2026 | 29.12 | 29.16 | 29.12 | 29.13 | +0.37% | 2,531 |
| May 13, 2026 | 29.03 | 29.08 | 28.91 | 29.02 | -0.24% | 7,862 |
| May 12, 2026 | 28.99 | 29.09 | 28.99 | 29.09 | -1.06% | 694 |
| May 11, 2026 | 29.57 | 29.57 | 29.40 | 29.40 | -0.33% | 1,952 |
| May 8, 2026 | 29.47 | 29.50 | 29.40 | 29.50 | +0.89% | 1,908 |
| May 7, 2026 | 29.35 | 29.35 | 29.22 | 29.24 | -0.84% | 5,454 |
| May 6, 2026 | 29.43 | 29.57 | 29.43 | 29.48 | +0.61% | 4,526 |
| May 5, 2026 | 29.14 | 29.31 | 29.14 | 29.31 | +1.56% | 4,165 |
| May 4, 2026 | 29.17 | 29.24 | 28.86 | 28.86 | -0.55% | 5,795 |
| May 1, 2026 | 29.02 | 29.04 | 28.90 | 29.02 | +0.51% | 14,315 |
| Apr 30, 2026 | 28.25 | 28.87 | 28.25 | 28.87 | +2.21% | 4,572 |
| Apr 29, 2026 | 28.36 | 28.36 | 28.17 | 28.24 | -0.52% | 997 |
| Apr 28, 2026 | 28.67 | 28.67 | 28.33 | 28.39 | -0.66% | 880 |
| Apr 27, 2026 | 28.63 | 28.63 | 28.55 | 28.58 | -0.21% | 1,940 |
| Apr 24, 2026 | 28.57 | 28.64 | 28.50 | 28.64 | +0.70% | 2,824 |
| Apr 23, 2026 | 28.26 | 28.68 | 28.17 | 28.44 | -0.31% | 9,118 |
| Apr 22, 2026 | 28.59 | 28.65 | 28.45 | 28.53 | +0.74% | 2,342 |
| Apr 21, 2026 | 28.75 | 28.75 | 28.29 | 28.32 | -0.66% | 6,212 |
| Apr 20, 2026 | 28.39 | 28.53 | 28.39 | 28.51 | +0.27% | 4,874 |
| Apr 17, 2026 | 28.25 | 28.45 | 28.25 | 28.43 | +2.41% | 3,554 |
| Apr 16, 2026 | 27.73 | 27.76 | 27.73 | 27.76 | +0.15% | 3,565 |
| Apr 15, 2026 | 27.65 | 27.72 | 27.64 | 27.72 | -0.47% | 2,673 |
| Apr 14, 2026 | 27.93 | 27.93 | 27.84 | 27.85 | +0.70% | 2,979 |
| Apr 13, 2026 | 27.28 | 27.66 | 27.28 | 27.66 | +1.32% | 817 |
| Apr 10, 2026 | 27.27 | 27.30 | 27.26 | 27.30 | -0.30% | 2,320 |
| Apr 9, 2026 | 26.98 | 27.38 | 26.98 | 27.38 | +0.49% | 3,142 |
| Apr 8, 2026 | 26.53 | 27.34 | 26.53 | 27.25 | +2.80% | 16,368 |
| Apr 7, 2026 | 26.37 | 26.51 | 26.34 | 26.51 | -0.00% | 2,979 |
| Apr 6, 2026 | 26.11 | 26.51 | 26.11 | 26.51 | +0.30% | 6,665 |
| Apr 2, 2026 | 26.24 | 26.50 | 26.24 | 26.43 | +0.29% | 1,263 |
| Apr 1, 2026 | 26.38 | 26.51 | 26.35 | 26.35 | +0.97% | 3,552 |
| Mar 31, 2026 | 25.67 | 26.10 | 25.67 | 26.10 | +2.43% | 685 |
| Mar 30, 2026 | 25.64 | 25.79 | 25.41 | 25.48 | -1.00% | 2,511 |
| Mar 27, 2026 | 25.75 | 25.88 | 25.74 | 25.74 | -1.43% | 2,291 |
| Mar 26, 2026 | 26.14 | 26.59 | 26.11 | 26.11 | -1.52% | 7,017 |
| Mar 25, 2026 | 26.32 | 26.63 | 26.29 | 26.51 | +0.74% | 2,416 |
| Mar 24, 2026 | 26.11 | 26.42 | 26.11 | 26.32 | +0.81% | 2,798 |
| Mar 23, 2026 | 26.21 | 26.34 | 26.11 | 26.11 | +2.48% | 1,244 |
| Mar 20, 2026 | 25.67 | 25.67 | 25.42 | 25.48 | -2.07% | 1,709 |
| Mar 19, 2026 | 25.49 | 26.02 | 25.49 | 26.02 | +0.47% | 725 |
| Mar 18, 2026 | 26.17 | 26.17 | 25.89 | 25.89 | -1.07% | 1,271 |
| Mar 17, 2026 | 26.32 | 26.32 | 26.17 | 26.17 | +0.51% | 1,045 |
| Mar 16, 2026 | 26.09 | 26.17 | 26.04 | 26.04 | +0.80% | 716 |
| Mar 13, 2026 | 25.95 | 25.95 | 25.83 | 25.83 | -0.24% | 1,230 |
| Mar 12, 2026 | 26.20 | 26.20 | 25.90 | 25.90 | -1.91% | 3,438 |
| Mar 11, 2026 | 26.27 | 26.40 | 26.27 | 26.40 | -0.19% | 1,887 |
| Mar 10, 2026 | 26.49 | 26.84 | 26.45 | 26.45 | -0.30% | 1,580 |
| Mar 9, 2026 | 26.00 | 26.53 | 25.85 | 26.53 | +0.69% | 2,718 |
| Mar 6, 2026 | 26.34 | 26.43 | 26.34 | 26.35 | -2.21% | 1,555 |
| Mar 5, 2026 | 26.88 | 26.95 | 26.81 | 26.94 | -1.37% | 4,971 |
| Mar 4, 2026 | 27.25 | 27.37 | 27.25 | 27.32 | +0.52% | 1,442 |
| Mar 3, 2026 | 26.68 | 27.30 | 26.68 | 27.18 | -1.56% | 4,664 |
| Mar 2, 2026 | 27.34 | 27.61 | 27.34 | 27.61 | +1.35% | 1,640 |
| Feb 27, 2026 | 27.00 | 27.24 | 27.00 | 27.24 | -0.79% | 1,062 |
| Feb 26, 2026 | 27.23 | 27.48 | 27.19 | 27.46 | +0.63% | 15,158 |
| Feb 25, 2026 | 27.01 | 27.35 | 27.01 | 27.29 | +0.57% | 9,906 |
| Feb 24, 2026 | 27.19 | 27.19 | 27.10 | 27.13 | +1.30% | 1,837 |
| Feb 23, 2026 | 26.89 | 26.89 | 26.70 | 26.78 | -1.58% | 2,044 |
| Feb 20, 2026 | 27.20 | 27.30 | 27.16 | 27.21 | +0.43% | 6,493 |
| Feb 19, 2026 | 26.84 | 27.10 | 26.84 | 27.10 | -0.04% | 3,063 |
| Feb 18, 2026 | 26.88 | 27.24 | 26.88 | 27.11 | +0.37% | 3,597 |
| Feb 17, 2026 | 26.77 | 27.08 | 26.76 | 27.01 | -0.10% | 6,969 |
| Feb 13, 2026 | 26.93 | 27.04 | 26.93 | 27.04 | +1.00% | 419 |
| Feb 12, 2026 | 27.46 | 27.46 | 26.77 | 26.77 | -1.76% | 1,567 |
| Feb 11, 2026 | 27.36 | 27.36 | 27.05 | 27.25 | -0.30% | 26,335 |
| Feb 10, 2026 | 27.34 | 27.36 | 27.33 | 27.33 | -0.07% | 12,947 |
| Feb 9, 2026 | 27.42 | 27.42 | 27.24 | 27.35 | +0.27% | 3,207 |
| Feb 6, 2026 | 26.80 | 27.27 | 26.80 | 27.27 | +3.33% | 14,009 |
| Feb 5, 2026 | 26.52 | 26.52 | 26.39 | 26.39 | -0.97% | 10,087 |
| Feb 4, 2026 | 26.90 | 26.90 | 26.48 | 26.65 | -0.15% | 586 |
| Feb 3, 2026 | 26.92 | 26.92 | 26.31 | 26.69 | -0.75% | 16,110 |
| Feb 2, 2026 | 26.91 | 27.02 | 26.86 | 26.89 | +1.05% | 22,416 |
| Jan 30, 2026 | 26.71 | 26.71 | 26.55 | 26.62 | -0.35% | 1,502 |
| Jan 29, 2026 | 26.53 | 26.71 | 26.29 | 26.71 | +0.17% | 2,032 |
| Jan 28, 2026 | 26.70 | 26.75 | 26.66 | 26.67 | -0.24% | 13,030 |
| Jan 27, 2026 | 26.79 | 26.79 | 26.73 | 26.73 | -0.21% | 866 |
| Jan 26, 2026 | 26.99 | 26.99 | 26.72 | 26.79 | +0.13% | 8,120 |
| Jan 23, 2026 | 26.82 | 26.87 | 26.75 | 26.75 | -1.28% | 1,761 |
| Jan 22, 2026 | 27.33 | 27.33 | 27.10 | 27.10 | +0.43% | 2,329 |
| Jan 21, 2026 | 26.94 | 27.03 | 26.66 | 26.98 | +2.15% | 1,335 |
| Jan 20, 2026 | 26.61 | 26.63 | 26.41 | 26.41 | -1.30% | 1,864 |
| Jan 16, 2026 | 26.77 | 26.82 | 26.76 | 26.76 | -0.22% | 1,160 |
| Jan 15, 2026 | 26.79 | 26.96 | 26.79 | 26.82 | +1.43% | 2,211 |
| Jan 14, 2026 | 26.65 | 26.65 | 26.27 | 26.44 | +0.18% | 1,301 |
| Jan 13, 2026 | 26.47 | 26.56 | 26.33 | 26.40 | -0.01% | 16,488 |
| Jan 12, 2026 | 26.01 | 26.42 | 26.01 | 26.40 | +0.33% | 1,976 |
| Jan 9, 2026 | 26.20 | 26.36 | 26.19 | 26.31 | +0.63% | 4,639 |
| Jan 8, 2026 | 26.03 | 26.14 | 25.99 | 26.14 | +0.75% | 4,412 |
| Jan 7, 2026 | 25.96 | 25.96 | 25.95 | 25.95 | -0.73% | 333 |
| Jan 6, 2026 | 25.89 | 26.17 | 25.88 | 26.14 | +1.02% | 1,172 |
| Jan 5, 2026 | 25.67 | 25.88 | 25.67 | 25.88 | +1.69% | 642 |
| Jan 2, 2026 | 25.35 | 25.54 | 25.35 | 25.44 | +0.63% | 1,405 |
| Dec 31, 2025 | 25.69 | 25.69 | 25.29 | 25.29 | -0.98% | 2,188 |
| Dec 30, 2025 | 25.77 | 25.77 | 25.54 | 25.54 | -0.40% | 616 |
| Dec 29, 2025 | 25.82 | 25.85 | 25.60 | 25.64 | -0.41% | 6,432 |
| Dec 26, 2025 | 25.68 | 25.75 | 25.68 | 25.75 | -0.12% | 950 |
| Dec 24, 2025 | 25.69 | 25.80 | 25.69 | 25.78 | +0.29% | 1,770 |
| Dec 23, 2025 | 25.82 | 25.82 | 25.66 | 25.70 | -0.27% | 4,320 |
| Dec 22, 2025 | 25.90 | 25.90 | 25.73 | 25.77 | +1.00% | 17,880 |
| Dec 19, 2025 | 25.59 | 25.61 | 25.45 | 25.52 | +0.49% | 7,761 |
| Dec 18, 2025 | 25.45 | 25.54 | 25.39 | 25.39 | +0.76% | 5,909 |
| Dec 17, 2025 | 25.53 | 25.53 | 25.20 | 25.20 | -0.70% | 2,594 |
| Dec 16, 2025 | 25.39 | 25.50 | 25.33 | 25.38 | -0.31% | 2,235 |
| Dec 15, 2025 | 25.94 | 25.94 | 25.46 | 25.46 | -0.64% | 3,066 |
| Dec 12, 2025 | 25.84 | 25.88 | 25.59 | 25.62 | -1.21% | 8,079 |
| Dec 11, 2025 | 25.81 | 25.96 | 25.70 | 25.94 | +1.03% | 8,049 |
| Dec 10, 2025 | 25.44 | 25.67 | 25.35 | 25.67 | +1.65% | 3,876 |
| Dec 9, 2025 | 25.25 | 25.31 | 25.16 | 25.26 | +0.58% | 17,014 |
| Dec 8, 2025 | 25.36 | 25.36 | 25.09 | 25.11 | -0.22% | 6,594 |
| Dec 5, 2025 | 25.29 | 25.30 | 25.17 | 25.17 | -0.18% | 3,449 |
| Dec 4, 2025 | 25.21 | 25.34 | 25.20 | 25.21 | +0.28% | 3,609 |
| Dec 3, 2025 | 25.06 | 25.14 | 25.04 | 25.14 | +1.17% | 2,132 |
| Dec 2, 2025 | 24.82 | 24.96 | 24.82 | 24.85 | +0.28% | 1,951 |
| Dec 1, 2025 | 24.92 | 24.99 | 24.78 | 24.78 | -0.51% | 1,181 |
| Nov 28, 2025 | 24.85 | 24.91 | 24.85 | 24.91 | +0.35% | 143 |
| Nov 26, 2025 | 24.73 | 24.84 | 24.72 | 24.82 | +0.57% | 1,373 |
| Nov 25, 2025 | 24.41 | 24.69 | 24.41 | 24.68 | +1.84% | 1,440 |
| Nov 24, 2025 | 24.39 | 24.39 | 24.10 | 24.23 | +1.08% | 2,444 |
| Nov 21, 2025 | 23.97 | 24.07 | 23.60 | 23.97 | +2.46% | 2,711 |
| Nov 20, 2025 | 24.30 | 24.30 | 23.39 | 23.40 | -1.31% | 5,355 |
| Nov 19, 2025 | 23.78 | 23.78 | 23.60 | 23.71 | -0.02% | 10,604 |
| Nov 18, 2025 | 23.65 | 23.78 | 23.52 | 23.71 | +0.27% | 6,947 |
| Nov 17, 2025 | 24.14 | 24.14 | 23.65 | 23.65 | -1.93% | 4,903 |
| Nov 14, 2025 | 24.14 | 24.17 | 23.90 | 24.12 | -0.27% | 2,963 |
| Nov 13, 2025 | 24.41 | 24.54 | 24.14 | 24.18 | -1.67% | 12,851 |
| Nov 12, 2025 | 24.80 | 24.80 | 24.59 | 24.59 | +0.05% | 2,674 |
Daily open, high, low, close and volume for Lazard US Systematic Small Cap Equity ETF (SYZ). Showing 249 trading days. Unadjusted prices.