Tema Photonics & Optical ETF (LAZR)

NYSEARCA: LAZR · Real-Time Price · USD

47.62

+3.20 (7.20%)

At close: Aug 12, 2026, 4:00 PM EDT

47.70

+0.08 (0.17%)

After-hours: Aug 12, 2026, 5:14 PM EDT

LAZR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	47.50	48.29	45.95	47.40	-	6.71%	647,996
Aug 11, 2026	44.50	44.50	43.42	44.42	44.42	1.02%	126,372
Aug 10, 2026	47.25	47.25	43.88	43.97	43.97	-4.08%	321,589
Aug 7, 2026	45.25	46.68	44.50	45.84	45.84	5.21%	329,616
Aug 6, 2026	42.95	44.49	41.62	43.57	43.57	3.39%	200,017
Aug 5, 2026	44.69	44.75	42.14	42.14	42.14	-1.82%	195,310
Aug 4, 2026	42.73	43.19	41.25	42.92	42.92	7.43%	203,813
Aug 3, 2026	37.00	39.95	36.00	39.95	39.95	6.65%	128,917
Jul 31, 2026	39.43	39.43	36.30	37.46	37.46	5.52%	99,320
Jul 30, 2026	34.75	35.50	34.00	35.50	35.50	9.06%	114,760
Jul 29, 2026	35.00	35.00	32.55	32.55	32.55	-7.03%	106,996
Jul 28, 2026	37.00	37.00	33.50	35.01	35.01	-7.75%	109,434
Jul 27, 2026	39.66	39.78	37.10	37.95	37.95	-1.73%	101,836
Jul 24, 2026	40.99	40.99	38.47	38.62	38.62	-6.10%	79,249
Jul 23, 2026	40.90	42.28	40.64	41.13	41.13	-	117,733
Jul 22, 2026	41.32	41.94	40.83	41.13	41.13	-1.67%	88,723
Jul 21, 2026	40.39	42.12	40.27	41.83	41.83	10.87%	133,163
Jul 20, 2026	39.55	39.55	37.60	37.73	37.73	0.74%	54,738
Jul 17, 2026	36.11	38.22	35.21	37.45	37.45	-3.42%	166,539
Jul 16, 2026	39.71	39.71	38.22	38.78	38.78	-6.22%	78,335
Jul 15, 2026	44.23	44.23	40.41	41.35	41.35	-3.51%	151,617
Jul 14, 2026	43.30	43.30	42.21	42.86	42.86	5.35%	53,359
Jul 13, 2026	41.88	42.69	40.25	40.68	40.68	-4.58%	43,859
Jul 10, 2026	43.75	43.75	41.77	42.64	42.63	-1.92%	44,363
Jul 9, 2026	44.38	44.38	43.01	43.47	43.47	6.02%	160,661
Jul 8, 2026	41.23	41.71	40.06	41.00	41.00	0.64%	90,167
Jul 7, 2026	41.32	42.36	40.20	40.74	40.74	-5.93%	118,706
Jul 6, 2026	45.43	45.43	43.08	43.31	43.31	2.20%	167,523
Jul 2, 2026	47.26	47.26	41.63	42.38	42.38	-10.77%	93,619
Jul 1, 2026	50.40	50.40	46.50	47.49	47.49	-6.14%	68,050