Tema Photonics & Optical ETF (LAZR)
NYSEARCA: LAZR · Real-Time Price · USD
42.11
-0.20 (-0.47%)
At close: Oct 13, 2026, 4:00 PM
42.47
+0.36 (0.85%)
After-hours: Oct 13, 2026, 7:47 PM EDT
LAZR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 41.73 | 42.07 | 41.29 | 42.11 | 42.11 | -0.47% | 721,769 |
| Oct 12, 2026 | 44.42 | 44.42 | 42.17 | 42.31 | 42.31 | -6.02% | 190,092 |
| Oct 9, 2026 | 45.61 | 46.05 | 44.56 | 45.02 | 45.02 | 1.17% | 87,193 |
| Oct 8, 2026 | 45.52 | 46.04 | 44.20 | 44.50 | 44.50 | -6.86% | 320,527 |
| Oct 7, 2026 | 47.65 | 48.03 | 47.08 | 47.78 | 47.78 | -1.75% | 282,298 |
| Oct 6, 2026 | 48.67 | 49.08 | 48.43 | 48.63 | 48.63 | 0.58% | 250,089 |
| Oct 5, 2026 | 48.23 | 48.50 | 47.60 | 48.35 | 48.35 | 0.14% | 280,143 |
| Oct 2, 2026 | 47.26 | 48.45 | 47.00 | 48.28 | 48.28 | 5.81% | 228,026 |
| Oct 1, 2026 | 44.41 | 45.89 | 44.25 | 45.63 | 45.63 | 2.63% | 101,119 |
| Sep 30, 2026 | 45.00 | 45.28 | 44.03 | 44.46 | 44.46 | -0.43% | 60,871 |
| Sep 29, 2026 | 44.06 | 45.16 | 44.04 | 44.65 | 44.65 | 3.28% | 183,763 |
| Sep 28, 2026 | 43.91 | 44.05 | 42.40 | 43.23 | 43.23 | -3.70% | 73,591 |
| Sep 25, 2026 | 44.48 | 45.06 | 44.01 | 44.89 | 44.89 | 1.81% | 80,852 |
| Sep 24, 2026 | 43.70 | 44.43 | 43.40 | 44.09 | 44.09 | -0.47% | 48,502 |
| Sep 23, 2026 | 45.34 | 45.34 | 44.27 | 44.30 | 44.30 | -3.17% | 41,761 |
| Sep 22, 2026 | 45.31 | 46.09 | 45.20 | 45.75 | 45.75 | -0.76% | 121,613 |
| Sep 21, 2026 | 45.37 | 46.35 | 45.20 | 46.10 | 46.10 | 3.81% | 192,584 |
| Sep 18, 2026 | 44.01 | 44.53 | 43.67 | 44.41 | 44.41 | 2.80% | 68,346 |
| Sep 17, 2026 | 43.63 | 43.78 | 43.04 | 43.20 | 43.20 | 1.65% | 106,944 |
| Sep 16, 2026 | 42.06 | 42.84 | 41.50 | 42.50 | 42.50 | 4.94% | 63,472 |
| Sep 15, 2026 | 41.00 | 41.10 | 40.47 | 40.50 | 40.50 | -0.32% | 74,919 |
| Sep 14, 2026 | 41.23 | 41.82 | 40.57 | 40.63 | 40.63 | -7.32% | 140,375 |
| Sep 11, 2026 | 44.36 | 44.78 | 43.79 | 43.84 | 43.84 | 1.36% | 114,582 |
| Sep 10, 2026 | 43.58 | 44.31 | 43.25 | 43.25 | 43.25 | -3.40% | 69,110 |
| Sep 9, 2026 | 44.75 | 45.60 | 44.69 | 44.77 | 44.77 | 0.02% | 81,218 |
| Sep 8, 2026 | 43.66 | 45.15 | 43.31 | 44.76 | 44.76 | 5.10% | 213,809 |
| Sep 4, 2026 | 41.59 | 42.59 | 41.50 | 42.59 | 42.59 | 3.65% | 70,022 |
| Sep 3, 2026 | 41.50 | 41.50 | 40.19 | 41.09 | 41.09 | -1.30% | 148,033 |
| Sep 2, 2026 | 41.52 | 41.86 | 41.23 | 41.63 | 41.63 | -0.05% | 69,995 |
| Sep 1, 2026 | 42.00 | 42.24 | 41.43 | 41.65 | 41.65 | -2.71% | 121,016 |
| Aug 31, 2026 | 42.78 | 43.20 | 42.55 | 42.81 | 42.81 | 1.73% | 75,394 |
| Aug 28, 2026 | 44.49 | 44.49 | 42.01 | 42.08 | 42.08 | -6.41% | 325,813 |
| Aug 27, 2026 | 45.84 | 45.84 | 44.39 | 44.96 | 44.96 | 1.83% | 187,568 |
| Aug 26, 2026 | 43.41 | 44.15 | 42.90 | 44.15 | 44.15 | 1.63% | 131,855 |
| Aug 25, 2026 | 43.65 | 43.65 | 42.75 | 43.44 | 43.44 | 4.22% | 187,701 |
| Aug 24, 2026 | 42.24 | 42.24 | 40.60 | 41.68 | 41.68 | -4.95% | 227,292 |
| Aug 21, 2026 | 45.01 | 45.09 | 43.20 | 43.85 | 43.85 | -0.36% | 101,413 |
| Aug 20, 2026 | 43.65 | 44.03 | 42.80 | 44.01 | 44.01 | 1.80% | 156,235 |
| Aug 19, 2026 | 46.52 | 46.52 | 43.16 | 43.23 | 43.23 | -5.73% | 276,584 |
| Aug 18, 2026 | 48.07 | 48.77 | 45.47 | 45.86 | 45.86 | -9.19% | 471,410 |
| Aug 17, 2026 | 49.19 | 50.82 | 48.65 | 50.50 | 50.50 | 6.32% | 362,370 |
| Aug 14, 2026 | 46.68 | 48.18 | 46.35 | 47.50 | 47.50 | 2.28% | 266,984 |
| Aug 13, 2026 | 46.71 | 47.52 | 46.04 | 46.44 | 46.44 | -2.48% | 275,543 |
| Aug 12, 2026 | 47.50 | 48.29 | 45.95 | 47.62 | 47.62 | 7.20% | 653,098 |
| 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 |