Lazard Next Gen Technologies ETF (TEKY)
NASDAQ: TEKY · Real-Time Price · USD
35.03
+0.11 (0.32%)
At close: Aug 26, 2025, 4:00 PM
35.03
0.00 (0.00%)
After-hours: Aug 26, 2025, 4:15 PM EDT
TEKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | -0.56% | 105 |
| Aug 22, 2025 | 35.13 | 35.13 | 35.12 | 35.12 | 35.12 | 2.00% | 419 |
| Aug 21, 2025 | 34.42 | 34.44 | 34.42 | 34.43 | 34.43 | -0.27% | 743 |
| Aug 20, 2025 | 34.50 | 34.52 | 34.50 | 34.52 | 34.52 | -0.53% | 442 |
| Aug 19, 2025 | 34.90 | 34.90 | 34.71 | 34.71 | 34.71 | -2.00% | 445 |
| Aug 18, 2025 | 35.20 | 35.42 | 35.20 | 35.42 | 35.42 | 0.49% | 7,829 |
| Aug 15, 2025 | 35.17 | 35.24 | 35.17 | 35.24 | 35.24 | 0.36% | 2,468 |
| Aug 14, 2025 | 35.11 | 35.11 | 34.76 | 35.11 | 35.11 | -0.66% | 760 |
| Aug 13, 2025 | 35.50 | 35.50 | 35.30 | 35.35 | 35.35 | 0.09% | 1,193 |
| Aug 12, 2025 | 34.98 | 35.32 | 34.98 | 35.32 | 35.32 | 1.78% | 468 |
| Aug 11, 2025 | 35.11 | 35.11 | 34.70 | 34.70 | 34.70 | -0.83% | 611 |
| Aug 8, 2025 | 35.13 | 35.13 | 34.99 | 34.99 | 34.99 | -0.09% | 521 |
| Aug 7, 2025 | 35.25 | 35.25 | 35.02 | 35.02 | 35.02 | -0.21% | 824 |
| Aug 6, 2025 | 34.95 | 35.10 | 34.94 | 35.10 | 35.10 | 1.63% | 3,737 |
| Aug 5, 2025 | 35.04 | 35.04 | 34.53 | 34.53 | 34.53 | -1.26% | 863 |
| Aug 4, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 2.07% | 146 |
| 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 |