Lazard International Dynamic Equity ETF (IDEQ)

IDEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	34.41	34.41	33.85	33.96	33.96	-0.76%	275,304
Feb 11, 2026	34.34	34.38	33.96	34.22	34.22	1.09%	201,939
Feb 10, 2026	34.14	34.14	33.85	33.85	33.85	-0.18%	192,954
Feb 9, 2026	33.64	34.02	33.63	33.91	33.91	1.01%	234,537
Feb 6, 2026	33.11	33.60	33.11	33.57	33.57	3.07%	5,168,680
Feb 5, 2026	32.65	32.95	32.57	32.57	32.57	-1.36%	111,128
Feb 4, 2026	33.49	33.51	32.95	33.02	33.02	-0.51%	2,412,626
Feb 3, 2026	33.24	33.24	32.93	33.19	33.19	0.76%	204,713
Feb 2, 2026	32.68	32.98	32.68	32.94	32.94	0.64%	251,224
Jan 30, 2026	33.00	33.10	32.61	32.73	32.73	-1.83%	216,099
Jan 29, 2026	33.45	33.49	32.86	33.34	33.34	0.60%	310,258
Jan 28, 2026	33.25	33.25	33.01	33.14	33.14	-0.09%	320,128
Jan 27, 2026	33.03	33.26	33.00	33.17	33.17	1.78%	305,536
Jan 26, 2026	32.60	32.73	32.56	32.59	32.59	0.52%	154,002
Jan 23, 2026	32.14	32.47	32.07	32.42	32.42	0.78%	232,915
Jan 22, 2026	32.14	32.31	32.08	32.17	32.17	0.66%	128,397
Jan 21, 2026	31.71	32.06	31.68	31.96	31.96	1.62%	125,974
Jan 20, 2026	31.91	31.91	31.45	31.45	31.45	-1.07%	496,636
Jan 16, 2026	31.86	31.92	31.73	31.79	31.79	-0.06%	113,650
Jan 15, 2026	31.87	31.99	31.81	31.81	31.81	-0.16%	208,120
Jan 14, 2026	31.88	31.88	31.72	31.86	31.86	0.57%	178,692
Jan 13, 2026	31.85	31.85	31.64	31.68	31.68	-0.60%	823,527
Jan 12, 2026	31.56	31.91	31.56	31.87	31.87	1.34%	154,210
Jan 9, 2026	31.47	31.64	31.40	31.45	31.45	0.32%	160,772
Jan 8, 2026	31.31	31.40	31.19	31.35	31.35	0.16%	98,484
Jan 7, 2026	31.43	31.44	31.30	31.30	31.30	-0.41%	97,518
Jan 6, 2026	31.49	31.59	31.43	31.43	31.43	0.38%	284,454
Jan 5, 2026	31.20	31.39	31.12	31.31	31.31	1.29%	272,065
Jan 2, 2026	30.75	30.93	30.75	30.91	30.91	1.85%	46,815
Dec 31, 2025	30.50	30.51	30.34	30.35	30.35	-0.52%	67,617
Dec 30, 2025	30.61	30.61	30.47	30.51	30.51	0.33%	85,718
Dec 29, 2025	30.46	30.46	30.34	30.41	30.41	-0.49%	61,293
Dec 26, 2025	30.62	30.62	30.47	30.56	30.56	0.49%	22,383
Dec 24, 2025	30.50	30.50	30.40	30.41	30.41	-0.23%	19,907
Dec 23, 2025	30.43	30.51	30.34	30.48	30.48	1.23%	282,888
Dec 22, 2025	30.25	30.29	30.11	30.11	30.11	0.13%	88,643
Dec 19, 2025	29.98	30.19	29.98	30.07	30.07	0.27%	54,607
Dec 18, 2025	30.13	30.20	29.99	29.99	29.81	0.57%	45,877
Dec 17, 2025	30.10	30.10	29.81	29.82	29.64	-0.07%	34,173
Dec 16, 2025	30.04	30.04	29.83	29.84	29.66	-0.57%	53,583
Dec 15, 2025	30.07	30.16	30.01	30.01	29.83	0.60%	35,356
Dec 12, 2025	30.17	30.17	29.76	29.83	29.65	-0.80%	31,929
Dec 11, 2025	30.06	30.17	29.98	30.07	29.89	0.20%	46,919
Dec 10, 2025	29.76	30.14	29.75	30.01	29.83	1.28%	73,494
Dec 9, 2025	29.70	29.77	29.63	29.63	29.45	-0.10%	111,965
Dec 8, 2025	29.83	29.83	29.62	29.66	29.48	-0.07%	73,131
Dec 5, 2025	29.71	29.88	29.67	29.68	29.50	0.20%	25,853
Dec 4, 2025	29.54	29.68	29.54	29.62	29.44	0.30%	30,762
Dec 3, 2025	29.53	29.61	29.50	29.53	29.35	-0.07%	77,148
Dec 2, 2025	29.47	29.57	29.43	29.55	29.37	0.14%	62,992

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.