Lazard US Systematic Small Cap Eq Ins (LUSIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.62
-0.08 (-0.75%)
May 14, 2025, 4:00 PM EDT
LUSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.56% |
| May 15, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.38% |
| May 14, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.75% |
| May 13, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.56% |
| May 12, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 3.20% |
| May 9, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.39% |
| May 8, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 1.67% |
| May 7, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.69% |
| May 6, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.69% |
| May 5, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.29% |
| May 2, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 2.20% |
| May 1, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| Apr 30, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.40% |
| Apr 29, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.50% |
| Apr 28, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.40% |
| Apr 25, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.20% |
| Apr 24, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 1.95% |
| Apr 23, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 1.57% |
| Apr 22, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 2.35% |
| Apr 21, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -2.19% |
| Apr 17, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.42% |
| Apr 16, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.04% |
| Apr 15, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.10% |
| Apr 14, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 1.05% |
| Apr 11, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 1.06% |
| Apr 10, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -3.98% |
| Apr 9, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 8.40% |
| Apr 8, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.37% |
| Apr 7, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -1.38% |
| Apr 4, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -3.98% |
| Apr 3, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -6.14% |
| Apr 2, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 1.26% |
| Apr 1, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.68% |
| Mar 31, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.29% |
| Mar 28, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -1.82% |
| Mar 27, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.48% |
| Mar 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.66% |
| Mar 25, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.47% |
| Mar 24, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 2.31% |
| Mar 21, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.76% |
| Mar 20, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.66% |
| Mar 19, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 1.54% |
| Mar 18, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.58% |
| Mar 17, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 1.16% |
| Mar 14, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 2.18% |
| Mar 13, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -1.85% |
| Mar 12, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.19% |
| Mar 11, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Mar 10, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.46% |
| Mar 7, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.57% |