Lazard Next Gen Technologies ETF (TEKY)
NASDAQ: TEKY · Real-Time Price · USD
39.94
+0.91 (2.34%)
At close: Oct 8, 2025, 4:00 PM EDT
39.94
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:15 PM EDT
TEKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 39.01 | 39.05 | 39.01 | 39.02 | 39.02 | -1.30% | 3,212 |
| Oct 6, 2025 | 39.76 | 39.76 | 39.53 | 39.53 | 39.53 | 1.79% | 535 |
| Oct 3, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | -0.25% | 14 |
| Oct 2, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | 1.17% | 53 |
| Oct 1, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 1.08% | 22 |
| Sep 30, 2025 | 37.95 | 38.08 | 37.95 | 38.08 | 38.08 | 0.05% | 239 |
| Sep 29, 2025 | 38.17 | 38.17 | 38.06 | 38.06 | 38.06 | 1.04% | 239 |
| Sep 26, 2025 | 37.51 | 37.67 | 37.32 | 37.67 | 37.67 | -0.08% | 1,809 |
| Sep 25, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -0.78% | 158 |
| Sep 24, 2025 | 37.97 | 37.99 | 37.95 | 37.99 | 37.99 | -0.69% | 319 |
| Sep 23, 2025 | 38.76 | 38.76 | 38.26 | 38.26 | 38.26 | -1.11% | 1,082 |
| Sep 22, 2025 | 38.29 | 38.69 | 38.29 | 38.69 | 38.69 | 0.63% | 905 |
| Sep 19, 2025 | 38.19 | 38.44 | 38.19 | 38.44 | 38.44 | 0.94% | 20,021 |
| Sep 18, 2025 | 37.82 | 38.11 | 37.82 | 38.08 | 38.08 | 2.06% | 930 |
| Sep 17, 2025 | 37.44 | 37.44 | 37.07 | 37.32 | 37.32 | -0.33% | 5,141 |
| Sep 16, 2025 | 37.45 | 37.45 | 37.44 | 37.44 | 37.44 | -0.18% | 495 |
| Sep 15, 2025 | 37.33 | 37.52 | 37.33 | 37.51 | 37.51 | 1.22% | 1,837 |
| Sep 12, 2025 | 37.30 | 37.30 | 37.05 | 37.06 | 37.06 | -0.64% | 3,354 |
| Sep 11, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 0.86% | 202 |
| Sep 10, 2025 | 36.99 | 36.99 | 36.98 | 36.98 | 36.98 | 0.55% | 208 |
| Sep 9, 2025 | 36.68 | 36.78 | 36.68 | 36.78 | 36.78 | 1.44% | 228 |
| Sep 8, 2025 | 36.29 | 36.36 | 36.25 | 36.26 | 36.26 | 1.40% | 1,963 |
| Sep 5, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | 0.90% | 12 |
| Sep 4, 2025 | 35.29 | 35.44 | 35.29 | 35.44 | 35.44 | 0.87% | 440 |
| Sep 3, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 0.36% | 672 |
| Sep 2, 2025 | 34.59 | 35.01 | 34.59 | 35.01 | 35.01 | -1.04% | 1,785 |
| Aug 29, 2025 | 35.36 | 35.38 | 35.36 | 35.38 | 35.38 | -1.29% | 179 |
| Aug 28, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 1.64% | 245 |
| Aug 27, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 0.65% | 149 |
| Aug 26, 2025 | 34.95 | 35.07 | 34.95 | 35.03 | 35.03 | 0.32% | 907 |
| 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 |