Lazard Equity Megatrends ETF (THMZ)

THMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	32.21	32.28	32.17	32.28	-	0.89%	2,599
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
Jan 2, 2026	32.92	32.92	32.59	32.66	32.66	-0.09%	1,994
Dec 31, 2025	32.81	32.83	32.69	32.69	32.69	-0.52%	2,916
Dec 30, 2025	32.91	32.98	32.83	32.86	32.86	-0.05%	13,668
Dec 29, 2025	32.78	32.91	32.78	32.87	32.87	-0.13%	2,805
Dec 26, 2025	32.88	32.92	32.88	32.92	32.92	0.18%	206
Dec 24, 2025	32.81	32.97	32.81	32.86	32.86	0.20%	6,183
Dec 23, 2025	32.66	32.86	32.66	32.79	32.79	0.46%	3,341
Dec 22, 2025	32.63	32.66	32.61	32.64	32.64	0.70%	602
Dec 19, 2025	32.47	32.51	32.41	32.41	32.41	0.57%	6,164
Dec 18, 2025	32.26	32.35	32.20	32.23	32.23	0.89%	6,737
Dec 17, 2025	32.38	32.39	31.95	31.95	31.94	-1.34%	2,404
Dec 16, 2025	32.38	32.45	32.29	32.38	32.37	-0.51%	4,446
Dec 15, 2025	32.66	32.66	32.54	32.54	32.54	-0.25%	1,507
Dec 12, 2025	33.00	33.07	32.58	32.63	32.62	-1.46%	3,494

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.