Lazard International Dynamic Equity ETF (IDEQ)

NYSEARCA: IDEQ · Real-Time Price · USD

35.96

+0.02 (0.06%)

At close: Aug 14, 2026, 4:00 PM EDT

35.97

+0.01 (0.03%)

After-hours: Aug 14, 2026, 8:00 PM EDT

IDEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	36.07	36.12	35.91	35.96	35.96	0.06%	154,745
Aug 13, 2026	35.95	36.07	35.91	35.94	35.94	0.06%	292,045
Aug 12, 2026	35.98	36.04	35.90	35.92	35.92	1.04%	685,581
Aug 11, 2026	35.77	35.77	35.51	35.55	35.55	-0.17%	135,760
Aug 10, 2026	35.68	35.68	35.53	35.61	35.61	-0.67%	211,277
Aug 7, 2026	35.88	35.92	35.67	35.85	35.85	1.21%	195,261
Aug 6, 2026	35.46	35.64	35.36	35.42	35.42	0.03%	242,934
Aug 5, 2026	35.62	35.63	35.41	35.41	35.41	-	348,560
Aug 4, 2026	35.15	35.43	35.07	35.41	35.41	1.52%	232,062
Aug 3, 2026	34.68	34.88	34.51	34.88	34.88	0.81%	147,520
Jul 31, 2026	34.91	34.91	34.34	34.60	34.60	-0.43%	147,801
Jul 30, 2026	34.28	34.79	34.21	34.75	34.75	3.58%	220,049
Jul 29, 2026	33.93	34.20	33.44	33.55	33.55	-1.56%	233,290
Jul 28, 2026	33.89	34.14	33.74	34.08	34.08	-0.76%	190,063
Jul 27, 2026	34.61	34.61	34.10	34.34	34.34	0.26%	180,624
Jul 24, 2026	34.35	34.49	34.19	34.25	34.25	-0.35%	173,305
Jul 23, 2026	34.28	34.50	34.25	34.37	34.37	-0.87%	604,211
Jul 22, 2026	34.75	34.82	34.65	34.67	34.67	-0.43%	184,919
Jul 21, 2026	34.36	34.82	34.26	34.82	34.82	2.74%	248,666
Jul 20, 2026	34.07	34.19	33.83	33.89	33.89	-0.24%	167,853
Jul 17, 2026	33.61	34.13	33.51	33.97	33.97	-0.88%	568,777
Jul 16, 2026	34.28	34.42	34.16	34.27	34.27	-1.18%	297,038
Jul 15, 2026	34.72	34.73	34.30	34.68	34.68	0.35%	210,496
Jul 14, 2026	34.54	34.68	34.50	34.56	34.56	1.11%	242,295
Jul 13, 2026	34.43	34.44	34.12	34.18	34.18	-2.01%	235,713
Jul 10, 2026	34.79	35.01	34.60	34.88	34.88	0.06%	280,495
Jul 9, 2026	34.75	34.95	34.70	34.86	34.86	0.87%	868,455
Jul 8, 2026	34.34	34.56	34.07	34.56	34.56	-0.32%	207,665
Jul 7, 2026	34.99	35.01	34.58	34.67	34.67	-1.81%	215,784
Jul 6, 2026	35.20	35.41	35.16	35.31	35.31	1.58%	197,246
Jul 2, 2026	35.00	35.17	34.43	34.76	34.76	0.38%	177,469
Jul 1, 2026	34.65	34.82	34.56	34.63	34.63	-1.25%	243,725
Jun 30, 2026	34.81	35.11	34.76	35.07	35.07	0.80%	296,892
Jun 29, 2026	34.64	34.84	34.27	34.79	34.79	0.55%	225,889
Jun 26, 2026	35.37	35.37	34.40	34.60	34.60	-0.89%	928,464
Jun 25, 2026	35.13	35.13	34.64	34.91	34.91	0.93%	248,560
Jun 24, 2026	34.63	34.65	34.31	34.59	34.59	-0.60%	436,404
Jun 23, 2026	34.73	35.04	34.65	34.80	34.80	-3.09%	685,885
Jun 22, 2026	35.93	35.99	35.80	35.91	35.91	0.28%	642,936
Jun 18, 2026	35.86	35.90	35.67	35.81	35.81	1.45%	489,535
Jun 17, 2026	36.09	36.28	35.54	35.58	35.30	-0.34%	211,341
Jun 16, 2026	36.04	36.04	35.70	35.70	35.42	-0.64%	278,849
Jun 15, 2026	36.11	36.11	35.92	35.93	35.64	1.61%	195,141
Jun 12, 2026	35.26	35.49	35.15	35.36	35.08	0.28%	606,075
Jun 11, 2026	34.32	35.31	34.28	35.26	34.98	3.92%	192,320
Jun 10, 2026	34.23	34.48	33.90	33.93	33.66	-1.68%	280,146
Jun 9, 2026	34.84	34.99	33.83	34.51	34.24	0.03%	317,160
Jun 8, 2026	34.63	34.68	34.40	34.50	34.23	1.29%	142,836
Jun 5, 2026	34.97	34.97	34.01	34.06	33.79	-4.08%	203,653
Jun 4, 2026	35.32	35.59	35.22	35.51	35.23	0.28%	220,149