Lazard Emerging Markets Opportunities ETF (EMKT)
NYSEARCA: EMKT · Real-Time Price · USD
30.00
-1.07 (-3.44%)
May 15, 2026, 4:00 PM EDT - Market closed
EMKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 30.00 | 30.14 | 30.00 | 30.00 | 30.00 | -3.46% | 10,742 |
| May 14, 2026 | 30.71 | 31.14 | 30.71 | 31.07 | 31.07 | 0.73% | 5,915 |
| May 13, 2026 | 30.57 | 31.00 | 30.57 | 30.85 | 30.85 | 2.02% | 71,351 |
| May 12, 2026 | 30.51 | 30.51 | 29.90 | 30.24 | 30.24 | -3.01% | 17,198 |
| May 11, 2026 | 31.36 | 31.37 | 31.14 | 31.18 | 31.18 | 0.14% | 26,628 |
| May 8, 2026 | 31.00 | 31.26 | 31.00 | 31.13 | 31.13 | 1.67% | 17,970 |
| May 7, 2026 | 31.18 | 31.25 | 30.60 | 30.62 | 30.62 | -1.03% | 37,700 |
| May 6, 2026 | 30.53 | 31.03 | 30.53 | 30.94 | 30.94 | 3.39% | 65,357 |
| May 5, 2026 | 29.81 | 29.98 | 29.59 | 29.93 | 29.93 | 2.51% | 29,253 |
| May 4, 2026 | 29.46 | 29.53 | 29.12 | 29.19 | 29.19 | 0.25% | 12,861 |
| May 1, 2026 | 29.10 | 29.37 | 29.10 | 29.12 | 29.12 | 0.09% | 7,735 |
| Apr 30, 2026 | 28.82 | 29.09 | 28.82 | 29.09 | 29.09 | 1.57% | 13,575 |
| Apr 29, 2026 | 28.66 | 28.83 | 28.63 | 28.64 | 28.64 | -0.16% | 4,874 |
| Apr 28, 2026 | 28.93 | 28.93 | 28.60 | 28.69 | 28.69 | -1.48% | 14,172 |
| Apr 27, 2026 | 29.25 | 29.26 | 29.07 | 29.12 | 29.12 | -0.11% | 9,757 |
| Apr 24, 2026 | 29.12 | 29.17 | 28.94 | 29.15 | 29.15 | 1.88% | 12,743 |
| Apr 23, 2026 | 28.93 | 28.98 | 28.52 | 28.62 | 28.62 | -1.16% | 26,319 |
| Apr 22, 2026 | 28.79 | 28.99 | 28.68 | 28.95 | 28.95 | 1.83% | 44,061 |
| Apr 21, 2026 | 28.76 | 28.76 | 28.38 | 28.43 | 28.43 | -0.98% | 11,171 |
| Apr 20, 2026 | 28.70 | 28.76 | 28.60 | 28.71 | 28.71 | -1.10% | 7,512 |
| Apr 17, 2026 | 29.11 | 29.20 | 28.99 | 29.03 | 29.03 | 1.67% | 17,940 |
| Apr 16, 2026 | 28.61 | 28.76 | 28.42 | 28.55 | 28.55 | -0.07% | 12,953 |
| Apr 15, 2026 | 28.60 | 28.63 | 28.32 | 28.57 | 28.57 | 0.81% | 21,717 |
| Apr 14, 2026 | 28.14 | 28.39 | 28.14 | 28.34 | 28.34 | 1.54% | 8,866 |
| Apr 13, 2026 | 27.51 | 27.91 | 27.51 | 27.91 | 27.91 | 0.75% | 15,385 |
| Apr 10, 2026 | 27.75 | 27.84 | 27.65 | 27.70 | 27.70 | 0.61% | 6,137 |
| Apr 9, 2026 | 27.27 | 27.57 | 27.27 | 27.54 | 27.53 | -0.09% | 19,154 |
| Apr 8, 2026 | 27.75 | 27.77 | 27.44 | 27.56 | 27.56 | 5.29% | 12,697 |
| Apr 7, 2026 | 26.04 | 26.19 | 25.81 | 26.18 | 26.18 | 0.91% | 15,092 |
| Apr 6, 2026 | 25.88 | 26.08 | 25.86 | 25.94 | 25.94 | 0.19% | 12,516 |
| Apr 2, 2026 | 25.45 | 26.02 | 25.40 | 25.89 | 25.89 | -1.09% | 22,833 |
| Apr 1, 2026 | 26.22 | 26.36 | 26.09 | 26.18 | 26.17 | 1.42% | 3,873 |
| Mar 31, 2026 | 25.11 | 25.81 | 25.11 | 25.81 | 25.81 | 3.78% | 35,169 |
| Mar 30, 2026 | 25.22 | 25.26 | 24.87 | 24.87 | 24.87 | -1.07% | 15,116 |
| Mar 27, 2026 | 25.27 | 25.32 | 25.14 | 25.14 | 25.14 | -0.83% | 48,896 |
| Mar 26, 2026 | 25.73 | 25.77 | 25.27 | 25.35 | 25.35 | -2.95% | 12,302 |
| Mar 25, 2026 | 26.11 | 26.31 | 26.09 | 26.12 | 26.12 | 0.85% | 14,598 |
| Mar 24, 2026 | 25.84 | 25.96 | 25.76 | 25.90 | 25.90 | -0.99% | 10,370 |
| Mar 23, 2026 | 25.97 | 26.40 | 25.94 | 26.16 | 26.16 | 2.95% | 28,860 |
| Mar 20, 2026 | 25.96 | 25.98 | 25.30 | 25.41 | 25.41 | -3.05% | 23,179 |
| Mar 19, 2026 | 25.79 | 26.31 | 25.69 | 26.21 | 26.21 | -0.72% | 27,074 |
| Mar 18, 2026 | 26.65 | 26.70 | 26.37 | 26.40 | 26.40 | -1.05% | 13,846 |
| Mar 17, 2026 | 26.76 | 26.84 | 26.64 | 26.68 | 26.68 | 0.98% | 18,162 |
| Mar 16, 2026 | 26.39 | 26.56 | 26.38 | 26.42 | 26.42 | 1.73% | 35,656 |
| Mar 13, 2026 | 26.27 | 26.42 | 25.91 | 25.97 | 25.97 | -0.08% | 6,619 |
| Mar 12, 2026 | 26.69 | 26.69 | 25.99 | 25.99 | 25.99 | -3.67% | 138,693 |
| 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 |