Skip to main content
logo
Lazard Emerging Markets Opportunities ETF (EMKT)
NYSEARCA: EMKT · Real-Time Price · USD
26.27
+0.46 (1.79%)
Apr 1, 2026, 1:41 PM EDT - Market open

EMKT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202626.2226.2326.0926.19-1.48%2,414
Mar 31, 202625.1125.8125.1125.8125.813.78%35,169
Mar 30, 202625.2225.2624.8724.8724.87-1.07%15,116
Mar 27, 202625.2725.3225.1425.1425.14-0.83%48,896
Mar 26, 202625.7325.7725.2725.3525.35-2.95%12,302
Mar 25, 202626.1126.3126.0926.1226.120.85%14,598
Mar 24, 202625.8425.9625.7625.9025.90-0.99%10,370
Mar 23, 202625.9726.4025.9426.1626.162.95%28,860
Mar 20, 202625.9625.9825.3025.4125.41-3.05%23,179
Mar 19, 202625.7926.3125.6926.2126.21-0.72%27,074
Mar 18, 202626.6526.7026.3726.4026.40-1.05%13,846
Mar 17, 202626.7626.8426.6426.6826.680.98%18,162
Mar 16, 202626.3926.5626.3826.4226.421.73%35,656
Mar 13, 202626.2726.4225.9125.9725.97-0.08%6,619
Mar 12, 202626.6926.6925.9925.9925.99-3.67%138,693
Mar 11, 202626.9727.1326.9026.9826.98-0.19%8,466
Mar 10, 202626.8827.3726.8027.0327.031.16%16,611
Mar 9, 202626.0026.7225.8826.7226.721.52%20,020
Mar 6, 202626.3626.4926.2126.3226.32-1.05%27,985
Mar 5, 202626.8727.0026.4126.6026.60-2.09%26,202
Mar 4, 202626.7727.2426.7727.1727.171.07%18,446
Mar 3, 202626.6727.0026.0926.8826.88-4.68%34,161
Mar 2, 202628.0128.3027.8728.2028.20-1.23%26,201
Feb 27, 202628.4628.7128.4328.5528.55-0.70%45,541
Feb 26, 202629.1929.1928.5228.7528.75-0.83%28,093
Feb 25, 202629.0529.0728.8428.9928.990.31%23,974
Feb 24, 202628.6529.0028.6428.9028.902.01%27,732
Feb 23, 202628.7128.7128.3328.3328.33-0.98%12,495
Feb 20, 202628.3428.7028.3428.6128.611.78%96,350
Feb 19, 202628.8228.8228.0128.1128.11-0.60%15,451
Feb 18, 202628.1628.5228.1628.2828.280.60%22,111
Feb 17, 202628.1128.1427.9028.1128.11-0.07%15,600
Feb 13, 202628.0028.1827.8328.1328.13-25,376
Feb 12, 202628.6128.6428.1228.1328.13-0.64%25,767
Feb 11, 202628.3828.4528.2128.3128.310.91%102,097
Feb 10, 202627.9728.0827.9328.0628.060.71%25,597
Feb 9, 202627.7527.9027.5427.8627.860.72%19,260
Feb 6, 202627.3727.6927.3727.6627.662.86%13,364
Feb 5, 202626.8827.1026.6926.8926.89-0.85%45,913
Feb 4, 202627.4127.4426.8927.1227.12-0.84%27,082
Feb 3, 202627.5527.5527.1727.3527.350.70%13,476
Feb 2, 202626.6627.2726.6627.1627.160.82%10,581
Jan 30, 202627.2227.2226.8526.9426.94-1.48%38,052
Jan 29, 202627.6427.6427.0627.3527.35-0.31%17,320
Jan 28, 202627.4327.4527.2827.4327.430.61%3,553
Jan 27, 202627.0327.2627.0327.2627.261.98%11,745
Jan 26, 202626.7826.7826.7426.7426.730.11%4,771
Jan 23, 202626.6126.7126.5926.7126.700.44%4,759
Jan 22, 202626.5326.7426.5326.5926.590.39%5,908
Jan 21, 202626.5526.5626.3426.4926.481.79%12,012