Lazard US Systematic Small Cap Eq Open (LUSOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.74
+0.07 (0.66%)
May 16, 2025, 4:00 PM EDT
LUSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.66% |
| May 15, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.38% |
| May 14, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.84% |
| May 13, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.56% |
| May 12, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 3.19% |
| May 9, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.29% |
| May 8, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 1.57% |
| May 7, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.69% |
| May 6, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.59% |
| May 5, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.29% |
| May 2, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 2.10% |
| May 1, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% |
| Apr 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.40% |
| Apr 29, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.50% |
| Apr 28, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.30% |
| Apr 25, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.20% |
| Apr 24, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 1.95% |
| Apr 23, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.56% |
| Apr 22, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.45% |
| Apr 21, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -2.29% |
| Apr 17, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.52% |
| Apr 16, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -1.14% |
| Apr 15, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.21% |
| Apr 14, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.94% |
| Apr 11, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 1.17% |
| Apr 10, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -4.07% |
| Apr 9, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 8.50% |
| Apr 8, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -2.37% |
| Apr 7, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -1.49% |
| Apr 4, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -3.98% |
| Apr 3, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -6.12% |
| Apr 2, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1.36% |
| Apr 1, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.59% |
| Mar 31, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.29% |
| Mar 28, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -1.81% |
| Mar 27, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.48% |
| Mar 26, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.66% |
| Mar 25, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.47% |
| Mar 24, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 2.31% |
| Mar 21, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.76% |
| Mar 20, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.66% |
| Mar 19, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1.54% |
| Mar 18, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.57% |
| Mar 17, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1.16% |
| Mar 14, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 2.18% |
| Mar 13, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -1.84% |
| Mar 12, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.19% |
| Mar 11, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| Mar 10, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -2.46% |
| Mar 7, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.47% |