EWZS Stock Prices

Data as of Oct 28, 2026

Last

11.01

Change

-0.48

Open

11.34

Previous

11.49

High

11.38

Low

10.87

Bid

-

Ask

-

Volume

4,699,746

Trades

-

Dividend

0.25

Yield

3.49%

Ex-Div

Dec 21, 2016

Impl Vol

0.503

Hist Vol

0.520

Opt Volume

1,516

Open Int

224,758

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	11.34	11.38	10.87	11.01	-0.48	4,699,746	1,516	0.503	0.520
Oct 27, 2026	11.81	11.97	11.40	11.49	+0.04	6,327,748	2,791	0.546	0.519
Oct 26, 2026	10.89	11.77	10.30	11.45	-5.29	17,416,372	3,670	0.551	0.519
Oct 23, 2026	16.32	16.74	15.96	16.74	+0.55	9,270,228	75,651	0.938	0.348
Oct 22, 2026	16.48	16.48	16.03	16.19	-0.31	1,146,066	24,563	0.892	0.346
Oct 21, 2026	16.77	16.80	16.37	16.50	-0.30	3,967,142	37,787	0.778	0.346
Oct 20, 2026	16.49	16.86	16.41	16.80	+0.69	2,613,241	5,282	0.792	0.345
Oct 19, 2026	16.08	16.20	15.98	16.11	+0.42	759,067	1,386	0.859	0.343
Oct 16, 2026	15.84	15.94	15.55	15.69	+0.11	8,683,132	1,436	0.732	0.342
Oct 15, 2026	15.72	16.13	15.53	15.58	-0.56	2,226,465	1,541	0.679	0.342
Oct 14, 2026	15.89	16.28	15.64	16.14	-0.17	2,809,327	51,604	0.667	0.342
Oct 13, 2026	16.58	16.75	16.31	16.31	-0.79	2,162,846	32,295	0.549	0.341
Oct 12, 2026	17.05	17.15	16.94	17.10	+0.05	867,410	17,363	0.567	0.338
Oct 9, 2026	16.84	17.06	16.69	17.05	+0.72	2,791,488	21,527	0.489	0.340
Oct 8, 2026	15.98	16.51	15.91	16.33	+0.39	3,396,859	37,325	0.407	0.337
Oct 7, 2026	15.97	16.10	15.87	15.94	-0.03	1,386,627	8,587	0.530	0.336
Oct 6, 2026	16.09	16.24	15.77	15.96	+0.23	1,430,673	360	0.502	0.337
Oct 5, 2026	15.54	16.03	15.51	15.73	+2.03	6,122,430	4,139	0.484	0.337
Oct 2, 2026	13.40	13.72	13.19	13.70	+0.00	395,498	57	0.675	0.306
Oct 1, 2026	13.26	13.40	13.03	13.31	+0.00	672,227	28	0.604	0.306
Sep 30, 2026	13.14	13.39	13.03	13.31	+0.40	458,386	48	0.641	0.306
Sep 29, 2026	12.80	12.94	12.71	12.91	+0.09	2,197,596	2	0.592	0.305
Sep 28, 2026	12.88	12.99	12.79	12.82	-0.33	1,233,247	8	0.572	0.305
Sep 25, 2026	13.00	13.18	12.93	13.15	+0.11	226,087	4,479	0.702	0.304
Sep 24, 2026	13.16	13.23	12.98	13.04	-0.21	173,748	178	0.607	0.304
Sep 23, 2026	13.60	13.60	13.24	13.25	-0.36	327,892	426	0.548	0.304
Sep 22, 2026	13.39	13.61	13.36	13.60	+0.03	131,506	68	0.497	0.303
Sep 21, 2026	13.38	13.60	13.31	13.57	+0.38	585,428	53	0.510	0.304
Sep 18, 2026	13.09	13.20	13.00	13.19	+0.03	29,738	5	0.000	0.302
Sep 17, 2026	13.27	13.27	12.98	13.16	-0.02	69,498	17	0.392	0.302
Sep 16, 2026	13.09	13.28	13.03	13.18	+0.08	103,006	16	0.000	0.303
Sep 15, 2026	13.18	13.22	13.06	13.10	-0.07	54,065	4	0.000	0.303
Sep 14, 2026	12.94	13.25	12.93	13.16	-0.20	318,065	1	0.479	0.303
Sep 11, 2026	13.62	13.62	13.26	13.36	-0.21	569,453	14	0.518	0.303
Sep 10, 2026	13.27	13.67	13.17	13.57	+0.24	503,822	106	0.489	0.303
Sep 9, 2026	13.51	13.53	13.31	13.33	-0.22	230,543	3	0.457	0.302
Sep 8, 2026	13.72	13.80	13.54	13.55	+0.00	298,828	153	0.000	0.302
Sep 4, 2026	13.36	13.59	13.31	13.45	-0.16	153,778	3	0.595	0.302
Sep 3, 2026	13.74	13.82	13.51	13.61	+0.09	831,767	59	0.614	0.302
Sep 2, 2026	13.19	13.67	13.16	13.52	+0.52	928,537	424	0.455	0.302
Sep 1, 2026	12.82	13.14	12.82	13.00	+0.19	139,686	7	0.434	0.300
Aug 31, 2026	12.79	12.83	12.71	12.81	+0.25	144,708	5	0.438	0.300
Aug 28, 2026	12.65	12.65	12.30	12.56	-0.13	139,045	16	0.326	0.299
Aug 27, 2026	12.71	12.75	12.65	12.69	+0.01	93,851	26	0.000	0.300
Aug 26, 2026	12.85	12.85	12.64	12.68	-0.12	108,017	13	0.221	0.300
Aug 25, 2026	12.54	12.82	12.42	12.80	+0.35	154,884	10	0.000	0.300
Aug 24, 2026	12.20	12.60	12.19	12.45	+0.04	282,133	6	0.357	0.299
Aug 21, 2026	12.01	12.42	11.99	12.41	+0.50	407,526	44	0.308	0.302
Aug 20, 2026	11.95	12.04	11.85	11.91	-0.12	147,890	2	0.337	0.299
Aug 19, 2026	12.06	12.16	11.97	12.03	+0.26	164,509	4	0.422	0.299
Aug 18, 2026	11.95	12.01	11.76	11.77	-0.25	38,592	0	0.000	0.300
Aug 17, 2026	11.98	12.02	11.89	12.02	+0.12	547,868	0	0.000	0.299
Aug 14, 2026	11.95	11.95	11.70	11.90	-0.12	287,536	7	0.333	0.299
Aug 13, 2026	12.14	12.21	12.01	12.02	-0.09	290,279	20	0.000	0.299
Aug 12, 2026	12.13	12.22	12.09	12.11	-0.06	361,539	5	0.423	0.299
Aug 11, 2026	12.62	12.65	12.15	12.17	-0.45	147,453	9	0.547	0.302
Aug 10, 2026	12.75	12.75	12.60	12.62	-0.18	161,547	40	0.000	0.300
Aug 7, 2026	12.93	12.95	12.71	12.80	-0.15	153,589	2	0.333	0.299
Aug 6, 2026	13.01	13.03	12.91	12.95	-0.14	92,335	0	0.000	0.300
Aug 5, 2026	13.22	13.35	13.07	13.09	+0.01	79,310	8	0.000	0.301
Aug 4, 2026	13.33	13.33	13.02	13.08	-0.13	76,859	2	0.404	0.301
Aug 3, 2026	13.25	13.25	13.11	13.21	+0.00	83,615	2	0.298	0.300
Jul 31, 2026	13.27	13.44	12.96	13.21	-0.03	111,007	2	0.000	0.301
Jul 30, 2026	12.95	13.25	12.95	13.24	+0.38	41,594	0	0.000	0.301
Jul 29, 2026	13.02	13.03	12.75	12.86	-0.21	84,275	3	0.312	0.300
Jul 28, 2026	13.10	13.19	13.04	13.07	+0.05	119,767	1	0.317	0.299

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Dec 21, 2016	Dec 28, 2016	0.25	0.50	3.49%
Jun 22, 2016	Jun 28, 2016	0.15	0.30	0.00%
Dec 21, 2015	Dec 28, 2015	0.06	0.11	0.00%
Jun 25, 2015	Jul 1, 2015	0.24	0.49	0.00%
Dec 17, 2014	Dec 24, 2014	0.16	0.31	2.30%
Jun 25, 2014	Jul 2, 2014	0.28	1.12	3.21%
Dec 27, 2013	Jan 3, 2014	0.03	0.12	0.00%
Dec 18, 2012	Dec 27, 2012	0.33	0.58	2.20%
Jun 21, 2012	Jun 28, 2012	0.41	0.56	2.40%
Dec 20, 2011	Dec 29, 2011	0.17	0.69	0.00%
Jun 22, 2011	Jun 28, 2011	0.40	1.61	1.80%
Dec 21, 2010	Dec 30, 2010	0.10	0.41	0.40%

Split History

Split Date	Factor	Announced
No splits on record.