Lazard Equity Megatrends ETF (THMZ)
NASDAQ: THMZ · Real-Time Price · USD
32.35
+0.26 (0.80%)
At close: Oct 8, 2025, 4:00 PM EDT
32.35
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:15 PM EDT
THMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 32.28 | 32.35 | 32.27 | 32.35 | 32.35 | 0.79% | 4,278 |
| Oct 7, 2025 | 32.45 | 32.45 | 32.07 | 32.09 | 32.09 | -1.25% | 3,500 |
| Oct 6, 2025 | 32.35 | 32.51 | 32.35 | 32.50 | 32.50 | 0.98% | 2,071 |
| Oct 3, 2025 | 32.17 | 32.29 | 32.17 | 32.19 | 32.19 | 0.28% | 10,138 |
| Oct 2, 2025 | 32.00 | 32.10 | 31.93 | 32.10 | 32.10 | 0.54% | 14,117 |
| Oct 1, 2025 | 31.81 | 31.95 | 31.81 | 31.92 | 31.92 | 0.77% | 3,619 |
| Sep 30, 2025 | 31.47 | 31.68 | 31.47 | 31.68 | 31.68 | 0.66% | 693 |
| Sep 29, 2025 | 31.56 | 31.56 | 31.47 | 31.47 | 31.47 | 0.13% | 764 |
| Sep 26, 2025 | 31.32 | 34.28 | 31.32 | 31.43 | 31.43 | 0.85% | 646 |
| Sep 25, 2025 | 31.47 | 31.47 | 31.02 | 31.17 | 31.17 | -0.93% | 12,823 |
| Sep 24, 2025 | 31.55 | 31.56 | 31.45 | 31.46 | 31.46 | -0.53% | 11,750 |
| Sep 23, 2025 | 31.82 | 31.82 | 31.59 | 31.63 | 31.63 | -0.51% | 4,215 |
| Sep 22, 2025 | 31.61 | 31.80 | 31.61 | 31.79 | 31.79 | 0.48% | 6,037 |
| Sep 19, 2025 | 31.61 | 31.69 | 31.56 | 31.64 | 31.64 | -0.26% | 15,906 |
| Sep 18, 2025 | 31.70 | 31.79 | 31.69 | 31.72 | 31.72 | 1.12% | 6,665 |
| Sep 17, 2025 | 31.41 | 31.41 | 31.31 | 31.37 | 31.37 | -0.14% | 1,681 |
| Sep 16, 2025 | 31.42 | 31.44 | 31.42 | 31.42 | 31.42 | 0.24% | 1,566 |
| Sep 15, 2025 | 31.31 | 31.42 | 31.31 | 31.34 | 31.34 | 0.37% | 1,606 |
| Sep 12, 2025 | 31.20 | 31.37 | 31.20 | 31.22 | 31.22 | -0.43% | 3,442 |
| Sep 11, 2025 | 31.29 | 31.36 | 31.29 | 31.36 | 31.36 | 0.95% | 824 |
| Sep 10, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -0.36% | 104 |
| Sep 9, 2025 | 31.09 | 31.18 | 31.09 | 31.18 | 31.18 | -0.35% | 1,161 |
| Sep 8, 2025 | 31.22 | 32.18 | 31.21 | 31.29 | 31.29 | 1.02% | 10,974 |
| Sep 5, 2025 | 31.16 | 31.16 | 30.93 | 30.97 | 30.97 | 0.70% | 3,268 |
| Sep 4, 2025 | 30.46 | 30.78 | 30.46 | 30.75 | 30.75 | 0.66% | 1,763 |
| Sep 3, 2025 | 30.51 | 30.55 | 30.45 | 30.55 | 30.55 | 0.57% | 4,666 |
| Sep 2, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.99% | 110 |
| Aug 29, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -1.04% | 70 |
| Aug 28, 2025 | 30.92 | 31.03 | 30.92 | 31.01 | 31.01 | 0.33% | 5,594 |
| Aug 27, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.13% | 23 |
| Aug 26, 2025 | 30.84 | 30.86 | 30.84 | 30.86 | 30.86 | -0.17% | 108 |
| Aug 25, 2025 | 30.95 | 31.04 | 30.79 | 30.92 | 30.92 | -0.46% | 1,495 |
| Aug 22, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 1.68% | 68 |
| Aug 21, 2025 | 30.61 | 30.61 | 30.54 | 30.55 | 30.55 | -0.72% | 679 |
| Aug 20, 2025 | 30.83 | 30.84 | 30.53 | 30.77 | 30.77 | -0.22% | 2,051 |
| Aug 19, 2025 | 30.98 | 30.98 | 30.84 | 30.84 | 30.84 | -0.06% | 370 |
| Aug 18, 2025 | 30.81 | 30.85 | 30.81 | 30.85 | 30.85 | -0.05% | 641 |
| Aug 15, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -0.34% | 2 |
| Aug 14, 2025 | 30.96 | 30.97 | 30.96 | 30.97 | 30.97 | -0.01% | 101 |
| Aug 13, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.65% | 7 |
| Aug 12, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 1.25% | 7 |
| Aug 11, 2025 | 30.47 | 30.47 | 30.40 | 30.40 | 30.40 | -0.65% | 209 |
| Aug 8, 2025 | 30.58 | 30.63 | 30.56 | 30.60 | 30.60 | 0.51% | 661 |
| Aug 7, 2025 | 30.68 | 30.68 | 30.44 | 30.44 | 30.44 | 0.27% | 100 |
| Aug 6, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.07% | 100 |
| Aug 5, 2025 | 30.61 | 30.61 | 30.34 | 30.34 | 30.34 | -0.82% | 310 |
| Aug 4, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 1.30% | 9 |
| Aug 1, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -1.50% | 39 |
| Jul 31, 2025 | 30.82 | 30.82 | 30.65 | 30.65 | 30.65 | -0.65% | 147 |
| Jul 30, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.27% | 6 |