MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SYZ — Lazard US Systematic Small Cap Equity ETF
NasdaqLazard US Systematic Small Cap Equity ETF
$29.32
-0.39(-1.32%)
- O
- 29.26
- H
- 29.37
- L
- 29.24
- V
- 4.58K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$29.32
Period Return+145.06%
Period High$31.22
Period Low$9.70
Avg Daily Volume3.4K
Total Trading Days365
SYZ — Historical OHLCV Price & Volume Table
Sep 27, 2016 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $29.26 | $29.37 | $29.24 | $29.32 | $-0.39 | -1.32% | 4,583 | $29.25 | $29.24 $29.37 |
| Oct 6, 2026 | $29.86 | $29.86 | $29.71 | $29.71 | $-0.03 | -0.11% | 6,500 | $29.79 | $29.71 $29.86 |
| Oct 5, 2026 | $29.65 | $29.85 | $29.65 | $29.75 | +$0.23 | +0.79% | 1,246 | $29.76 | $29.65 $29.85 |
| Oct 2, 2026 | $29.54 | $29.60 | $29.43 | $29.51 | +$0.32 | +1.11% | 4,071 | $29.54 | $29.43 $29.60 |
| Oct 1, 2026 | $28.83 | $29.19 | $28.81 | $29.19 | +$0.18 | +0.63% | 4,526 | $29.05 | $28.81 $29.19 |
| Sep 30, 2026 | $29.10 | $29.12 | $28.99 | $29.00 | $-0.05 | -0.19% | 4,588 | $29.09 | $28.99 $29.12 |
| Sep 29, 2026 | $28.98 | $29.06 | $28.88 | $29.06 | $-0.03 | -0.11% | 6,111 | $28.97 | $28.88 $29.06 |
| Sep 28, 2026 | $28.80 | $29.11 | $28.80 | $29.09 | $-0.18 | -0.60% | 53,644 | $28.85 | $28.80 $29.11 |
| Sep 25, 2026 | $29.08 | $29.27 | $29.08 | $29.27 | +$0.10 | +0.35% | 2,377 | $29.20 | $29.08 $29.27 |
| Sep 24, 2026 | $29.02 | $29.21 | $29.02 | $29.16 | $-0.11 | -0.39% | 1,068 | $29.14 | $29.02 $29.21 |
| Sep 23, 2026 | $29.32 | $29.38 | $29.28 | $29.28 | $-0.28 | -0.95% | 3,063 | $29.34 | $29.28 $29.38 |
| Sep 22, 2026 | $29.60 | $29.60 | $29.56 | $29.56 | +$0.04 | +0.13% | 381 | $29.57 | $29.56 $29.60 |
| Sep 21, 2026 | $29.49 | $29.56 | $29.49 | $29.52 | +$0.11 | +0.39% | 7,023 | $29.54 | $29.49 $29.56 |
| Sep 18, 2026 | $29.27 | $29.41 | $29.26 | $29.41 | $-0.19 | -0.63% | 14,073 | $29.29 | $29.26 $29.41 |
| Sep 17, 2026 | $29.75 | $29.75 | $29.58 | $29.59 | +$0.13 | +0.45% | 1,882 | $29.61 | $29.58 $29.75 |
| Sep 16, 2026 | $29.43 | $29.52 | $29.43 | $29.46 | $-0.05 | -0.16% | 2,545 | $29.45 | $29.43 $29.52 |
| Sep 15, 2026 | $29.50 | $29.54 | $29.48 | $29.51 | $-0.16 | -0.52% | 5,907 | $29.50 | $29.48 $29.54 |
| Sep 14, 2026 | $29.73 | $29.82 | $29.62 | $29.67 | $-0.18 | -0.61% | 6,887 | $29.72 | $29.62 $29.82 |
| Sep 11, 2026 | $29.77 | $29.86 | $29.77 | $29.85 | +$0.28 | +0.94% | 1,115 | $29.82 | $29.77 $29.86 |
| Sep 10, 2026 | $29.56 | $29.64 | $29.56 | $29.57 | $-0.23 | -0.77% | 8,889 | $29.62 | $29.56 $29.64 |
| Sep 9, 2026 | $29.90 | $29.90 | $29.80 | $29.80 | $-0.26 | -0.87% | 681 | $29.87 | $29.80 $29.90 |
| Sep 8, 2026 | $30.06 | $30.20 | $30.04 | $30.06 | $-0.21 | -0.69% | 2,603 | $30.15 | $30.04 $30.20 |
| Sep 4, 2026 | $30.21 | $30.30 | $30.21 | $30.27 | +$0.08 | +0.26% | 8,291 | $30.26 | $30.21 $30.30 |
| Sep 3, 2026 | $30.04 | $30.20 | $30.04 | $30.19 | +$0.19 | +0.64% | 4,624 | $30.12 | $30.04 $30.20 |
| Sep 2, 2026 | $29.68 | $30.05 | $29.68 | $29.99 | +$0.28 | +0.93% | 3,061 | $29.92 | $29.68 $30.05 |
| Sep 1, 2026 | $29.92 | $29.92 | $29.72 | $29.72 | $-0.44 | -1.47% | 1,423 | $29.77 | $29.72 $29.92 |
| Aug 31, 2026 | $30.16 | $30.16 | $30.08 | $30.16 | $-0.17 | -0.56% | 3,342 | $30.13 | $30.08 $30.16 |
| Aug 28, 2026 | $30.49 | $30.49 | $30.31 | $30.33 | $-0.31 | -1.02% | 5,528 | $30.40 | $30.31 $30.49 |
| Aug 27, 2026 | $30.34 | $30.64 | $30.34 | $30.64 | +$0.14 | +0.45% | 23,497 | $30.41 | $30.34 $30.64 |
| Aug 26, 2026 | $30.11 | $30.57 | $30.11 | $30.51 | +$0.03 | +0.09% | 13,724 | $30.40 | $30.11 $30.57 |