Lazard Equity Megatrends ETF (THMZ)
NASDAQ: THMZ · Real-Time Price · USD
30.40
-0.12 (-0.39%)
At close: Jul 18, 2025, 4:00 PM
30.40
0.00 (0.00%)
After-hours: Jul 18, 2025, 4:15 PM EDT
THMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 30.33 | 30.40 | 30.33 | 30.40 | 30.40 | -0.39% | 541 |
| Jul 17, 2025 | 30.53 | 30.53 | 30.52 | 30.52 | 30.52 | 0.85% | 130 |
| Jul 16, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -0.02% | 266 |
| Jul 15, 2025 | 30.31 | 30.31 | 30.27 | 30.27 | 30.27 | 0.09% | 185 |
| Jul 14, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.13% | 13 |
| Jul 11, 2025 | 30.36 | 30.36 | 30.27 | 30.28 | 30.28 | -0.84% | 1,469 |
| Jul 10, 2025 | 30.54 | 30.58 | 30.44 | 30.53 | 30.53 | -0.32% | 1,483 |
| Jul 9, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.70% | 6 |
| Jul 8, 2025 | 30.48 | 30.49 | 30.33 | 30.42 | 30.42 | 0.43% | 1,825 |
| Jul 7, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -0.98% | 152 |
| Jul 3, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.57% | 75,061 |
| Jul 2, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.20% | 75,061 |
| Jul 1, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.09% | 69 |
| Jun 30, 2025 | 30.32 | 30.38 | 30.32 | 30.38 | 30.38 | 0.26% | 410 |
| Jun 27, 2025 | 30.37 | 30.37 | 30.15 | 30.30 | 30.30 | 0.83% | 650 |
| Jun 26, 2025 | 29.98 | 30.05 | 29.98 | 30.05 | 30.05 | 0.88% | 1,002 |
| Jun 25, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.01% | 4 |
| Jun 24, 2025 | 29.58 | 29.79 | 29.58 | 29.79 | 29.79 | 1.60% | 578 |
| Jun 23, 2025 | 29.06 | 29.32 | 29.06 | 29.32 | 29.32 | 0.84% | 2,058 |
| Jun 20, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -1.13% | 1 |
| Jun 18, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.31 | -0.34% | 6 |
| Jun 17, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.41 | -1.04% | 6 |
| Jun 16, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.72 | 1.19% | 37 |
| Jun 13, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.37 | -1.78% | 47 |
| Jun 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.91 | 0.28% | 47 |
| Jun 11, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.82 | -0.32% | 26 |
| Jun 10, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 29.92 | 0.64% | 156 |
| Jun 9, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.73 | 0.01% | 150 |
| Jun 6, 2025 | 29.83 | 29.85 | 29.82 | 29.82 | 29.72 | 0.93% | 1,222 |
| Jun 5, 2025 | 29.69 | 29.69 | 29.54 | 29.54 | 29.45 | -0.26% | 869 |
| Jun 4, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.52 | 0.67% | 154 |
| Jun 3, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.33 | 0.32% | 16 |
| Jun 2, 2025 | 29.31 | 29.33 | 29.31 | 29.33 | 29.23 | 0.30% | 312 |
| May 30, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.15 | -0.27% | 51 |
| May 29, 2025 | 29.32 | 29.32 | 29.30 | 29.32 | 29.23 | 0.08% | 1,827 |
| May 28, 2025 | 29.40 | 29.41 | 29.30 | 29.30 | 29.20 | -0.83% | 1,476 |
| May 27, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.45 | 1.69% | 71 |
| May 23, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 28.96 | -0.82% | 58 |
| May 22, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.20 | 0.55% | 236 |
| May 21, 2025 | 29.25 | 29.25 | 29.13 | 29.13 | 29.04 | -1.42% | 236 |
| May 20, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.46 | -0.09% | 43 |
| May 19, 2025 | 29.48 | 29.58 | 29.45 | 29.58 | 29.48 | 0.10% | 348 |
| May 16, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.45 | 0.44% | 207 |
| May 15, 2025 | 29.27 | 29.42 | 29.25 | 29.42 | 29.33 | 0.57% | 721 |
| May 14, 2025 | 29.36 | 29.42 | 29.26 | 29.26 | 29.16 | -0.53% | 1,275 |
| May 13, 2025 | 29.45 | 29.48 | 29.40 | 29.41 | 29.32 | 0.72% | 972 |
| May 12, 2025 | 29.18 | 29.20 | 29.18 | 29.20 | 29.11 | 2.92% | 608 |
| May 9, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.28 | -0.49% | 2 |
| May 8, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.42 | 1.07% | 141 |
| May 7, 2025 | 28.14 | 28.21 | 28.14 | 28.21 | 28.12 | 0.10% | 105 |