Lazard Emerging Markets Opportunities ETF (EMKT)
NYSEARCA: EMKT · Real-Time Price · USD
26.98
-0.05 (-0.19%)
At close: Mar 11, 2026, 4:00 PM EDT
26.98
0.00 (0.00%)
After-hours: Mar 11, 2026, 8:00 PM EDT
EMKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 26.97 | 27.13 | 26.90 | 26.98 | 26.98 | -0.19% | 8,466 |
| Mar 10, 2026 | 26.88 | 27.37 | 26.80 | 27.03 | 27.03 | 1.16% | 16,611 |
| Mar 9, 2026 | 26.00 | 26.72 | 25.88 | 26.72 | 26.72 | 1.52% | 20,020 |
| Mar 6, 2026 | 26.36 | 26.49 | 26.21 | 26.32 | 26.32 | -1.05% | 27,985 |
| Mar 5, 2026 | 26.87 | 27.00 | 26.41 | 26.60 | 26.60 | -2.09% | 26,202 |
| Mar 4, 2026 | 26.77 | 27.24 | 26.77 | 27.17 | 27.17 | 1.07% | 18,446 |
| Mar 3, 2026 | 26.67 | 27.00 | 26.09 | 26.88 | 26.88 | -4.68% | 34,161 |
| Mar 2, 2026 | 28.01 | 28.30 | 27.87 | 28.20 | 28.20 | -1.23% | 26,201 |
| Feb 27, 2026 | 28.46 | 28.71 | 28.43 | 28.55 | 28.55 | -0.70% | 45,541 |
| Feb 26, 2026 | 29.19 | 29.19 | 28.52 | 28.75 | 28.75 | -0.83% | 28,093 |
| Feb 25, 2026 | 29.05 | 29.07 | 28.84 | 28.99 | 28.99 | 0.31% | 23,974 |
| Feb 24, 2026 | 28.65 | 29.00 | 28.64 | 28.90 | 28.90 | 2.01% | 27,732 |
| Feb 23, 2026 | 28.71 | 28.71 | 28.33 | 28.33 | 28.33 | -0.98% | 12,495 |
| Feb 20, 2026 | 28.34 | 28.70 | 28.34 | 28.61 | 28.61 | 1.78% | 96,350 |
| Feb 19, 2026 | 28.82 | 28.82 | 28.01 | 28.11 | 28.11 | -0.60% | 15,451 |
| Feb 18, 2026 | 28.16 | 28.52 | 28.16 | 28.28 | 28.28 | 0.60% | 22,111 |
| Feb 17, 2026 | 28.11 | 28.14 | 27.90 | 28.11 | 28.11 | -0.07% | 15,600 |
| Feb 13, 2026 | 28.00 | 28.18 | 27.83 | 28.13 | 28.13 | - | 25,376 |
| Feb 12, 2026 | 28.61 | 28.64 | 28.12 | 28.13 | 28.13 | -0.64% | 25,767 |
| Feb 11, 2026 | 28.38 | 28.45 | 28.21 | 28.31 | 28.31 | 0.91% | 102,097 |
| Feb 10, 2026 | 27.97 | 28.08 | 27.93 | 28.06 | 28.06 | 0.71% | 25,597 |
| Feb 9, 2026 | 27.75 | 27.90 | 27.54 | 27.86 | 27.86 | 0.72% | 19,260 |
| Feb 6, 2026 | 27.37 | 27.69 | 27.37 | 27.66 | 27.66 | 2.86% | 13,364 |
| Feb 5, 2026 | 26.88 | 27.10 | 26.69 | 26.89 | 26.89 | -0.85% | 45,913 |
| Feb 4, 2026 | 27.41 | 27.44 | 26.89 | 27.12 | 27.12 | -0.84% | 27,082 |
| Feb 3, 2026 | 27.55 | 27.55 | 27.17 | 27.35 | 27.35 | 0.70% | 13,476 |
| Feb 2, 2026 | 26.66 | 27.27 | 26.66 | 27.16 | 27.16 | 0.82% | 10,581 |
| Jan 30, 2026 | 27.22 | 27.22 | 26.85 | 26.94 | 26.94 | -1.48% | 38,052 |
| Jan 29, 2026 | 27.64 | 27.64 | 27.06 | 27.35 | 27.35 | -0.31% | 17,320 |
| Jan 28, 2026 | 27.43 | 27.45 | 27.28 | 27.43 | 27.43 | 0.61% | 3,553 |
| Jan 27, 2026 | 27.03 | 27.26 | 27.03 | 27.26 | 27.26 | 1.98% | 11,745 |
| Jan 26, 2026 | 26.78 | 26.78 | 26.74 | 26.74 | 26.73 | 0.11% | 4,771 |
| Jan 23, 2026 | 26.61 | 26.71 | 26.59 | 26.71 | 26.70 | 0.44% | 4,759 |
| Jan 22, 2026 | 26.53 | 26.74 | 26.53 | 26.59 | 26.59 | 0.39% | 5,908 |
| Jan 21, 2026 | 26.55 | 26.56 | 26.34 | 26.49 | 26.48 | 1.79% | 12,012 |
| Jan 20, 2026 | 26.18 | 26.27 | 25.98 | 26.02 | 26.02 | -1.63% | 8,531 |
| Jan 16, 2026 | 26.26 | 26.52 | 26.26 | 26.45 | 26.45 | 0.02% | 138,244 |
| Jan 15, 2026 | 26.61 | 26.61 | 26.45 | 26.45 | 26.45 | 1.28% | 8,095 |
| Jan 14, 2026 | 26.05 | 26.11 | 25.99 | 26.11 | 26.11 | 0.23% | 5,178 |
| Jan 13, 2026 | 26.38 | 26.38 | 26.00 | 26.05 | 26.05 | -1.36% | 5,693 |
| Jan 12, 2026 | 26.08 | 26.41 | 26.08 | 26.41 | 26.41 | 1.42% | 4,032 |
| Jan 9, 2026 | 26.10 | 26.10 | 25.88 | 26.04 | 26.04 | 0.39% | 10,360 |
| Jan 8, 2026 | 25.86 | 25.94 | 25.83 | 25.94 | 25.94 | -0.25% | 11,628 |
| Jan 7, 2026 | 25.98 | 26.02 | 25.98 | 26.00 | 26.00 | -0.82% | 1,892 |
| Jan 6, 2026 | 26.23 | 26.38 | 26.18 | 26.22 | 26.22 | 0.61% | 13,579 |
| Jan 5, 2026 | 26.14 | 26.14 | 26.02 | 26.06 | 26.06 | 1.21% | 2,765 |
| Jan 2, 2026 | 25.65 | 25.77 | 25.58 | 25.75 | 25.75 | 2.66% | 7,413 |
| Dec 31, 2025 | 25.09 | 25.21 | 25.04 | 25.08 | 25.08 | -0.20% | 11,706 |
| Dec 30, 2025 | 25.10 | 25.22 | 25.05 | 25.13 | 25.13 | 0.30% | 9,146 |
| Dec 29, 2025 | 25.16 | 25.16 | 24.95 | 25.06 | 25.06 | -0.09% | 2,263 |