Lazard Equity Megatrends ETF (THMZ)
NASDAQ: THMZ · Real-Time Price · USD
32.18
-0.39 (-1.19%)
At close: Apr 28, 2026, 4:00 PM EDT
32.15
-0.03 (-0.09%)
After-hours: Apr 28, 2026, 4:15 PM EDT
THMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.20 | 32.20 | 32.11 | 32.15 | 32.15 | -1.28% | 23,938 |
| Apr 27, 2026 | 32.56 | 32.57 | 32.53 | 32.57 | 32.57 | 0.26% | 1,742 |
| Apr 24, 2026 | 32.28 | 32.49 | 32.28 | 32.49 | 32.48 | 1.33% | 339 |
| Apr 23, 2026 | 32.19 | 32.19 | 32.06 | 32.06 | 32.06 | -0.92% | 1,731 |
| Apr 22, 2026 | 32.35 | 32.36 | 32.30 | 32.36 | 32.36 | 0.58% | 2,444 |
| Apr 21, 2026 | 32.50 | 32.54 | 32.17 | 32.17 | 32.17 | -0.98% | 1,837 |
| Apr 20, 2026 | 32.41 | 32.49 | 32.41 | 32.49 | 32.49 | -0.39% | 4,681 |
| Apr 17, 2026 | 32.77 | 32.78 | 32.61 | 32.61 | 32.61 | 1.68% | 1,131 |
| Apr 16, 2026 | 32.11 | 32.15 | 32.07 | 32.07 | 32.07 | -0.03% | 848 |
| Apr 15, 2026 | 31.93 | 32.08 | 31.88 | 32.08 | 32.08 | 0.43% | 10,142 |
| Apr 14, 2026 | 31.90 | 31.95 | 31.90 | 31.95 | 31.95 | 1.28% | 768 |
| Apr 13, 2026 | 31.00 | 31.55 | 31.00 | 31.55 | 31.54 | 1.28% | 4,606 |
| Apr 10, 2026 | 31.26 | 31.26 | 31.11 | 31.15 | 31.15 | 0.62% | 366 |
| Apr 9, 2026 | 30.83 | 31.00 | 30.80 | 30.95 | 30.95 | 0.29% | 4,687 |
| Apr 8, 2026 | 31.12 | 31.12 | 30.82 | 30.87 | 30.87 | 3.94% | 2,013 |
| Apr 7, 2026 | 29.51 | 29.70 | 29.34 | 29.70 | 29.70 | 0.09% | 4,807 |
| Apr 6, 2026 | 29.67 | 29.67 | 29.63 | 29.67 | 29.67 | 0.49% | 1,485 |
| Apr 2, 2026 | 29.24 | 29.53 | 29.24 | 29.53 | 29.53 | -0.40% | 185 |
| Apr 1, 2026 | 29.61 | 29.80 | 29.61 | 29.64 | 29.64 | 1.33% | 1,785 |
| Mar 31, 2026 | 28.61 | 29.25 | 28.60 | 29.25 | 29.25 | 3.70% | 2,862 |
| Mar 30, 2026 | 28.25 | 28.35 | 28.18 | 28.21 | 28.21 | -0.33% | 5,610 |
| Mar 27, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -2.12% | 286 |
| Mar 26, 2026 | 29.29 | 29.37 | 28.92 | 28.92 | 28.92 | -2.04% | 3,159 |
| Mar 25, 2026 | 29.59 | 29.60 | 29.52 | 29.52 | 29.52 | 0.74% | 2,573 |
| Mar 24, 2026 | 29.19 | 29.41 | 29.17 | 29.30 | 29.30 | -0.92% | 4,006 |
| Mar 23, 2026 | 29.52 | 29.88 | 29.52 | 29.57 | 29.57 | 1.98% | 2,733 |
| Mar 20, 2026 | 29.54 | 29.54 | 29.00 | 29.00 | 29.00 | -2.16% | 1,681 |
| Mar 19, 2026 | 29.45 | 29.69 | 29.39 | 29.64 | 29.60 | 0.06% | 53,128 |
| Mar 18, 2026 | 29.95 | 29.95 | 29.62 | 29.62 | 29.58 | -1.85% | 2,016 |
| Mar 17, 2026 | 30.22 | 30.22 | 30.18 | 30.18 | 30.14 | 0.22% | 494 |
| Mar 16, 2026 | 30.13 | 30.13 | 30.03 | 30.11 | 30.07 | 1.43% | 803 |
| Mar 13, 2026 | 30.13 | 30.13 | 29.69 | 29.69 | 29.65 | -1.09% | 2,464 |
| Mar 12, 2026 | 30.15 | 30.22 | 30.01 | 30.01 | 29.98 | -1.99% | 638 |
| Mar 11, 2026 | 30.74 | 30.75 | 30.60 | 30.62 | 30.58 | -0.45% | 3,829 |
| Mar 10, 2026 | 30.99 | 31.16 | 30.76 | 30.76 | 30.72 | -0.40% | 4,302 |
| Mar 9, 2026 | 30.14 | 30.95 | 30.14 | 30.88 | 30.84 | 1.08% | 14,321 |
| Mar 6, 2026 | 30.60 | 30.77 | 30.50 | 30.56 | 30.52 | -1.48% | 43,771 |
| Mar 5, 2026 | 31.05 | 31.36 | 30.79 | 31.01 | 30.97 | -0.96% | 3,019 |
| Mar 4, 2026 | 31.27 | 31.34 | 31.22 | 31.32 | 31.28 | 0.80% | 3,560 |
| Mar 3, 2026 | 30.69 | 31.12 | 30.64 | 31.07 | 31.03 | -2.17% | 1,132 |
| Mar 2, 2026 | 31.68 | 31.76 | 31.68 | 31.76 | 31.72 | -1.29% | 321 |
| Feb 27, 2026 | 32.04 | 32.17 | 32.04 | 32.17 | 32.13 | -0.40% | 1,782 |
| Feb 26, 2026 | 32.43 | 32.43 | 32.09 | 32.30 | 32.26 | -0.09% | 3,003 |
| Feb 25, 2026 | 32.21 | 32.38 | 32.17 | 32.33 | 32.29 | 1.06% | 7,749 |
| Feb 24, 2026 | 31.91 | 32.03 | 31.91 | 31.99 | 31.95 | 1.76% | 2,221 |
| Feb 23, 2026 | 31.72 | 31.72 | 31.44 | 31.44 | 31.40 | -1.09% | 2,644 |
| Feb 20, 2026 | 31.69 | 31.84 | 31.66 | 31.79 | 31.74 | 1.20% | 9,666 |
| Feb 19, 2026 | 31.40 | 31.41 | 31.34 | 31.41 | 31.37 | -0.29% | 2,623 |
| Feb 18, 2026 | 31.44 | 31.60 | 31.44 | 31.50 | 31.46 | 0.56% | 1,049 |
| Feb 17, 2026 | 31.17 | 31.35 | 31.17 | 31.32 | 31.28 | -0.43% | 5,285 |