Lazard Equity Megatrends ETF (THMZ)

THMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	30.22	30.22	30.18	30.18	30.18	0.22%	494
Mar 16, 2026	30.13	30.13	30.03	30.11	30.11	1.43%	803
Mar 13, 2026	30.13	30.13	29.69	29.69	29.69	-1.09%	2,464
Mar 12, 2026	30.15	30.22	30.01	30.01	30.01	-1.99%	638
Mar 11, 2026	30.74	30.75	30.60	30.62	30.62	-0.45%	3,829
Mar 10, 2026	30.99	31.16	30.76	30.76	30.76	-0.40%	4,302
Mar 9, 2026	30.14	30.95	30.14	30.88	30.88	1.08%	14,321
Mar 6, 2026	30.60	30.77	30.50	30.56	30.56	-1.48%	43,771
Mar 5, 2026	31.05	31.36	30.79	31.01	31.01	-0.96%	3,019
Mar 4, 2026	31.27	31.34	31.22	31.32	31.32	0.80%	3,560
Mar 3, 2026	30.69	31.12	30.64	31.07	31.07	-2.17%	1,132
Mar 2, 2026	31.68	31.76	31.68	31.76	31.76	-1.29%	321
Feb 27, 2026	32.04	32.17	32.04	32.17	32.17	-0.40%	1,782
Feb 26, 2026	32.43	32.43	32.09	32.30	32.30	-0.09%	3,003
Feb 25, 2026	32.21	32.38	32.17	32.33	32.33	1.06%	7,749
Feb 24, 2026	31.91	32.03	31.91	31.99	31.99	1.76%	2,221
Feb 23, 2026	31.72	31.72	31.44	31.44	31.44	-1.09%	2,644
Feb 20, 2026	31.69	31.84	31.66	31.79	31.79	1.20%	9,666
Feb 19, 2026	31.40	31.41	31.34	31.41	31.41	-0.29%	2,623
Feb 18, 2026	31.44	31.60	31.44	31.50	31.50	0.56%	1,049
Feb 17, 2026	31.17	31.35	31.17	31.32	31.32	-0.43%	5,285
Feb 13, 2026	31.53	31.63	31.46	31.46	31.46	0.27%	2,275
Feb 12, 2026	31.92	31.95	31.34	31.37	31.37	-1.78%	12,809
Feb 11, 2026	32.12	32.12	31.77	31.94	31.94	-0.18%	8,099
Feb 10, 2026	32.11	32.27	32.00	32.00	32.00	-0.25%	4,406
Feb 9, 2026	31.60	32.09	31.60	32.08	32.08	1.22%	11,346
Feb 6, 2026	31.59	31.70	31.43	31.69	31.69	1.86%	3,501
Feb 5, 2026	31.32	31.40	31.07	31.11	31.11	-1.22%	11,666
Feb 4, 2026	31.53	31.58	31.39	31.50	31.49	-0.64%	8,069
Feb 3, 2026	31.89	31.89	31.55	31.70	31.70	-2.55%	3,251
Feb 2, 2026	32.45	32.58	32.45	32.53	32.53	0.67%	7,751
Jan 30, 2026	32.53	32.53	32.27	32.31	32.31	-1.12%	3,939
Jan 29, 2026	32.68	32.68	32.68	32.68	32.67	-0.67%	411
Jan 28, 2026	32.84	32.94	32.84	32.90	32.90	-0.61%	2,568
Jan 27, 2026	33.05	33.15	33.05	33.10	33.10	0.28%	9,188
Jan 26, 2026	32.95	33.09	32.93	33.01	33.01	0.56%	57,901
Jan 23, 2026	32.87	32.87	32.82	32.82	32.82	-0.16%	423
Jan 22, 2026	32.90	32.92	32.86	32.88	32.88	0.61%	3,749
Jan 21, 2026	32.58	32.78	32.36	32.68	32.68	1.00%	5,645
Jan 20, 2026	32.57	32.72	32.34	32.35	32.35	-2.56%	15,833
Jan 16, 2026	33.28	33.31	33.14	33.21	33.20	-0.05%	14,788
Jan 15, 2026	33.45	33.45	33.22	33.22	33.22	0.24%	6,470
Jan 14, 2026	33.24	33.24	33.00	33.15	33.15	-0.40%	10,541
Jan 13, 2026	33.54	33.54	33.19	33.28	33.28	-1.03%	13,336
Jan 12, 2026	33.55	33.65	33.55	33.63	33.63	0.12%	2,798
Jan 9, 2026	33.46	33.62	33.39	33.58	33.58	1.02%	3,952
Jan 8, 2026	33.33	33.37	33.21	33.24	33.24	-0.59%	14,622
Jan 7, 2026	33.54	33.57	33.44	33.44	33.44	-0.17%	4,850
Jan 6, 2026	33.45	33.50	33.39	33.50	33.50	0.94%	584
Jan 5, 2026	33.11	33.25	33.11	33.19	33.19	1.63%	9,016

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.