Lazard Next Gen Technologies ETF (TEKY)
NASDAQ: TEKY · Real-Time Price · USD
34.26
-0.89 (-2.53%)
At close: Aug 1, 2025, 4:00 PM
34.94
+0.68 (1.98%)
After-hours: Aug 1, 2025, 4:48 PM EDT
TEKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 34.20 | 34.26 | 34.20 | 34.26 | 34.26 | -2.52% | 492 |
| Jul 31, 2025 | 35.23 | 35.23 | 35.15 | 35.15 | 35.15 | -0.27% | 395 |
| Jul 30, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | -0.19% | 105 |
| Jul 29, 2025 | 35.50 | 35.50 | 35.31 | 35.31 | 35.31 | -0.05% | 1,193 |
| Jul 28, 2025 | 35.32 | 35.38 | 35.32 | 35.33 | 35.33 | 0.27% | 913 |
| Jul 25, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 0.39% | 26 |
| Jul 24, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | 0.67% | 153 |
| Jul 23, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 0.57% | 164 |
| Jul 22, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | -0.61% | 22 |
| Jul 21, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 0.16% | 850 |
| Jul 18, 2025 | 34.83 | 34.83 | 34.77 | 34.82 | 34.82 | -0.02% | 392 |
| Jul 17, 2025 | 34.95 | 34.95 | 34.66 | 34.83 | 34.83 | 1.09% | 312 |
| Jul 16, 2025 | 34.35 | 34.45 | 34.35 | 34.45 | 34.45 | 0.22% | 146 |
| Jul 15, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 0.56% | 300 |
| Jul 14, 2025 | 33.97 | 34.25 | 33.97 | 34.19 | 34.19 | 0.98% | 1,500 |
| Jul 11, 2025 | 34.08 | 34.08 | 33.86 | 33.86 | 33.86 | -0.95% | 490 |
| Jul 10, 2025 | 34.12 | 34.34 | 34.12 | 34.18 | 34.18 | -1.28% | 412 |
| Jul 9, 2025 | 34.48 | 34.62 | 34.48 | 34.62 | 34.62 | 0.55% | 588 |
| Jul 8, 2025 | 34.52 | 34.52 | 34.40 | 34.43 | 34.43 | 0.22% | 336 |
| Jul 7, 2025 | 34.30 | 34.36 | 34.29 | 34.36 | 34.36 | -0.71% | 1,335 |
| Jul 3, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 1.74% | 87 |
| Jul 2, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | 0.41% | 102 |
| Jul 1, 2025 | 34.07 | 34.07 | 33.85 | 33.88 | 33.88 | -1.51% | 1,215 |
| Jun 30, 2025 | 34.35 | 34.40 | 34.35 | 34.40 | 34.40 | 0.86% | 1,587 |
| Jun 27, 2025 | 34.09 | 34.22 | 34.03 | 34.10 | 34.10 | 0.14% | 669 |
| Jun 26, 2025 | 34.01 | 34.06 | 34.01 | 34.06 | 34.06 | 1.18% | 412 |
| Jun 25, 2025 | 33.65 | 33.68 | 33.64 | 33.66 | 33.66 | 0.06% | 1,436 |
| Jun 24, 2025 | 33.45 | 33.70 | 33.45 | 33.64 | 33.64 | 2.47% | 4,788 |
| Jun 23, 2025 | 32.36 | 32.83 | 32.36 | 32.83 | 32.83 | 1.41% | 260 |
| Jun 20, 2025 | 32.48 | 32.48 | 32.37 | 32.37 | 32.37 | -1.10% | 339 |
| Jun 18, 2025 | 32.86 | 32.86 | 32.73 | 32.73 | 32.71 | -0.26% | 1,268 |
| Jun 17, 2025 | 33.05 | 33.05 | 32.82 | 32.82 | 32.80 | -0.64% | 371 |
| Jun 16, 2025 | 32.42 | 33.11 | 32.42 | 33.03 | 33.01 | 1.88% | 554 |
| Jun 13, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.40 | -1.84% | 194 |
| Jun 12, 2025 | 33.36 | 33.36 | 33.03 | 33.03 | 33.01 | 0.13% | 20,015 |
| Jun 11, 2025 | 33.10 | 33.29 | 32.98 | 32.98 | 32.96 | 0.17% | 5,928 |
| Jun 10, 2025 | 32.86 | 32.98 | 32.82 | 32.93 | 32.91 | 0.17% | 4,904 |
| Jun 9, 2025 | 33.29 | 33.29 | 32.87 | 32.87 | 32.85 | 0.09% | 1,091 |
| Jun 6, 2025 | 32.91 | 32.91 | 32.84 | 32.84 | 32.82 | 1.01% | 31,100 |
| Jun 5, 2025 | 33.14 | 33.14 | 32.51 | 32.51 | 32.49 | 0.16% | 3,043 |
| Jun 4, 2025 | 32.45 | 32.56 | 32.43 | 32.46 | 32.44 | 0.72% | 2,282 |
| Jun 3, 2025 | 32.03 | 32.32 | 32.03 | 32.22 | 32.21 | 0.89% | 1,517 |
| Jun 2, 2025 | 31.63 | 31.96 | 31.63 | 31.94 | 31.92 | 0.80% | 2,778 |
| May 30, 2025 | 31.46 | 31.81 | 31.46 | 31.69 | 31.67 | -0.05% | 590 |
| May 29, 2025 | 31.74 | 31.79 | 31.70 | 31.70 | 31.69 | - | 399 |
| May 28, 2025 | 31.99 | 32.08 | 31.70 | 31.70 | 31.69 | -1.13% | 2,071 |
| May 27, 2025 | 32.01 | 32.07 | 32.01 | 32.07 | 32.05 | 2.39% | 355 |
| May 23, 2025 | 31.38 | 31.38 | 31.32 | 31.32 | 31.30 | -0.43% | 1,701 |
| May 22, 2025 | 31.52 | 31.61 | 31.45 | 31.45 | 31.43 | 0.67% | 639 |
| May 21, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.23 | -1.70% | 18 |