The Lazard Funds, Inc. - Lazard US Systematic Small Cap Equity ETF (LUSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.97
-0.13 (-1.21%)
Inactive · Last trade price on Sep 12, 2025
LUSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -1.21% |
| Sep 11, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2.12% |
| Sep 10, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -0.37% |
| Sep 9, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.64% |
| Sep 8, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.09% |
| Sep 5, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.18% |
| Sep 4, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1.39% |
| Sep 3, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.09% |
| Sep 2, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.83% |
| Aug 29, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.46% |
| Aug 28, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.18% |
| Aug 27, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.64% |
| Aug 26, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.28% |
| Aug 25, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.82% |
| Aug 22, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 3.41% |
| Aug 21, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.48% |
| Aug 20, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.66% |
| Aug 19, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| Aug 18, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.47% |
| Aug 15, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -6.32% |
| Aug 14, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 10.57 | -1.49% |
| Aug 13, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 10.73 | 2.06% |
| Aug 12, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 10.51 | 2.66% |
| Aug 11, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.24 | -0.18% |
| Aug 8, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.26 | 0.65% |
| Aug 7, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.19 | -0.28% |
| Aug 6, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.22 | 0.37% |
| Aug 5, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.18 | 0.19% |
| Aug 4, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.17 | 1.89% |
| Aug 1, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 9.98 | -1.58% |
| Jul 31, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.14 | -0.92% |
| Jul 30, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.23 | -0.64% |
| Jul 29, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.30 | -0.18% |
| Jul 28, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.32 | -0.18% |
| Jul 25, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.33 | 0.37% |
| Jul 24, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.30 | -1.35% |
| Jul 23, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.44 | 1.19% |
| Jul 22, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.32 | 0.64% |
| Jul 21, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.25 | - |
| Jul 18, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.25 | -0.73% |
| Jul 17, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.33 | 0.73% |
| Jul 16, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.25 | 0.65% |
| Jul 15, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.18 | -1.72% |
| Jul 14, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 10.36 | 0.27% |
| Jul 11, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.33 | -1.43% |
| Jul 10, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 10.48 | -0.09% |
| Jul 9, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 10.49 | 0.54% |
| Jul 8, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.44 | 0.36% |
| Jul 7, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 10.40 | -1.34% |
| Jul 3, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 10.54 | 0.90% |