Lazard Equity Megatrends ETF (THMZ)

THMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	32.99	33.11	32.99	33.11	33.11	0.25%	1,682
Dec 10, 2025	32.75	33.12	32.72	33.03	33.02	1.12%	2,127
Dec 9, 2025	32.72	32.76	32.66	32.66	32.66	-0.20%	5,338
Dec 8, 2025	32.99	32.99	32.70	32.73	32.72	-0.62%	3,038
Dec 5, 2025	36.13	36.13	32.93	32.93	32.93	0.26%	2,417
Dec 4, 2025	32.96	32.96	32.79	32.84	32.84	0.38%	9,173
Dec 3, 2025	32.52	32.72	32.52	32.72	32.72	0.75%	1,516
Dec 2, 2025	32.50	32.53	32.48	32.48	32.47	0.39%	536
Dec 1, 2025	32.37	32.54	32.35	32.35	32.35	-0.26%	1,438
Nov 28, 2025	32.37	32.43	32.37	32.43	32.43	0.45%	114
Nov 26, 2025	32.23	32.38	32.23	32.29	32.28	0.49%	15,111
Nov 25, 2025	31.75	32.13	31.75	32.13	32.13	1.45%	18,327
Nov 24, 2025	31.44	31.67	31.36	31.67	31.67	1.30%	14,341
Nov 21, 2025	30.93	31.45	30.91	31.27	31.26	1.59%	14,926
Nov 20, 2025	31.69	31.73	30.78	30.78	30.77	-1.66%	2,293
Nov 19, 2025	31.37	31.45	31.16	31.30	31.29	0.43%	3,218
Nov 18, 2025	31.20	31.29	30.94	31.16	31.16	-0.96%	14,401
Nov 17, 2025	31.80	31.80	31.39	31.47	31.46	-1.51%	1,373
Nov 14, 2025	31.71	32.10	31.71	31.95	31.94	-0.12%	6,868
Nov 13, 2025	32.39	32.39	31.99	31.99	31.98	-1.73%	4,789
Nov 12, 2025	32.58	32.64	32.52	32.55	32.54	0.20%	8,109
Nov 11, 2025	32.43	32.50	32.36	32.49	32.48	0.41%	5,093
Nov 10, 2025	32.23	32.36	32.06	32.35	32.35	1.38%	3,317
Nov 7, 2025	31.83	31.91	31.53	31.91	31.91	-0.53%	10,092
Nov 6, 2025	32.49	32.95	32.00	32.08	32.08	-1.48%	22,430
Nov 5, 2025	32.22	32.59	32.22	32.57	32.56	0.65%	13,944
Nov 4, 2025	32.48	32.59	32.35	32.36	32.35	-1.25%	49,467
Nov 3, 2025	32.85	32.85	32.66	32.77	32.76	0.09%	13,280
Oct 31, 2025	32.80	32.80	32.58	32.74	32.73	0.47%	4,569
Oct 30, 2025	32.61	32.76	32.58	32.58	32.58	-0.80%	17,123
Oct 29, 2025	33.07	33.07	32.71	32.85	32.84	-0.75%	37,920

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.