Lazard Next Gen Technologies ETF (TEKY)
NASDAQ: TEKY · Real-Time Price · USD
31.69
-0.01 (-0.04%)
At close: May 30, 2025, 4:00 PM
33.27
+1.58 (4.99%)
After-hours: May 30, 2025, 4:45 PM EDT
TEKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 31.46 | 31.81 | 31.46 | 31.69 | 31.69 | -0.05% | 590 |
| May 29, 2025 | 31.74 | 31.79 | 31.70 | 31.70 | 31.70 | - | 399 |
| May 28, 2025 | 31.99 | 32.08 | 31.70 | 31.70 | 31.70 | -1.13% | 2,071 |
| May 27, 2025 | 32.01 | 32.07 | 32.01 | 32.07 | 32.07 | 2.39% | 355 |
| May 23, 2025 | 31.38 | 31.38 | 31.32 | 31.32 | 31.32 | -0.43% | 1,701 |
| May 22, 2025 | 31.52 | 31.61 | 31.45 | 31.45 | 31.45 | 0.67% | 639 |
| May 21, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -1.70% | 18 |
| May 20, 2025 | 31.70 | 31.78 | 31.70 | 31.78 | 31.78 | -0.24% | 356 |
| May 19, 2025 | 31.91 | 31.91 | 31.86 | 31.86 | 31.86 | 0.12% | 681 |
| May 16, 2025 | 31.90 | 31.94 | 31.72 | 31.82 | 31.82 | 0.03% | 1,326 |
| May 15, 2025 | 31.91 | 31.91 | 31.81 | 31.81 | 31.81 | -0.89% | 261 |
| May 14, 2025 | 32.29 | 32.29 | 32.10 | 32.10 | 32.10 | 0.37% | 171 |
| May 13, 2025 | 31.87 | 32.13 | 31.87 | 31.98 | 31.98 | 2.03% | 687 |
| May 12, 2025 | 31.05 | 31.42 | 31.05 | 31.34 | 31.34 | 4.03% | 788 |
| May 9, 2025 | 30.23 | 30.23 | 30.09 | 30.13 | 30.13 | -0.07% | 902 |
| May 8, 2025 | 30.09 | 30.48 | 30.09 | 30.15 | 30.15 | 1.45% | 15,647 |
| May 7, 2025 | 29.62 | 29.78 | 29.62 | 29.72 | 29.72 | 0.44% | 290 |
| May 6, 2025 | 29.74 | 29.74 | 29.51 | 29.59 | 29.59 | -1.08% | 1,364 |
| May 5, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.33% | 485 |
| May 2, 2025 | 29.66 | 29.92 | 29.66 | 29.82 | 29.82 | 2.11% | 5,573 |
| May 1, 2025 | 29.45 | 29.45 | 29.20 | 29.20 | 29.20 | 1.40% | 1,216 |
| Apr 30, 2025 | 28.59 | 28.80 | 28.56 | 28.80 | 28.80 | 0.05% | 351 |
| Apr 29, 2025 | 28.63 | 28.78 | 28.63 | 28.78 | 28.78 | 0.94% | 711 |
| Apr 28, 2025 | 28.38 | 28.52 | 28.38 | 28.52 | 28.52 | -0.23% | 525 |
| Apr 25, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 1.42% | 13 |
| Apr 24, 2025 | 27.88 | 28.21 | 27.88 | 28.18 | 28.18 | 2.09% | 982 |
| Apr 23, 2025 | 27.56 | 27.63 | 27.56 | 27.60 | 27.60 | 4.32% | 1,998 |
| Apr 22, 2025 | 26.38 | 26.49 | 26.38 | 26.46 | 26.46 | 2.27% | 1,047 |
| Apr 21, 2025 | 25.78 | 25.88 | 25.66 | 25.88 | 25.88 | -2.40% | 426 |
| Apr 17, 2025 | 26.53 | 26.53 | 26.51 | 26.51 | 26.51 | -0.40% | 218 |
| Apr 16, 2025 | 26.90 | 26.90 | 26.62 | 26.62 | 26.62 | -2.37% | 1,261 |
| Apr 15, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 0.66% | 62 |
| Apr 14, 2025 | 27.16 | 27.16 | 27.08 | 27.09 | 27.09 | 0.66% | 289 |
| Apr 11, 2025 | 26.81 | 26.91 | 26.79 | 26.91 | 26.91 | 1.44% | 10,406 |
| Apr 10, 2025 | 26.60 | 26.68 | 25.96 | 26.53 | 26.53 | -3.13% | 4,783 |
| Apr 9, 2025 | 24.94 | 27.38 | 24.94 | 27.38 | 27.38 | 10.96% | 106 |
| Apr 8, 2025 | 26.13 | 26.16 | 24.68 | 24.68 | 24.68 | -1.14% | 769 |