Lazard US Systematic Small Cap Eq Open (LUSOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.53
0.00 (0.00%)
Jul 3, 2025, 4:00 PM EDT
LUSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Jul 2, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Jul 1, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Jun 30, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Jun 26, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Jun 25, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Jun 24, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Jun 23, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Jun 18, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Jun 17, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Jun 16, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Jun 12, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Jun 11, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Jun 10, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Jun 9, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Jun 5, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Jun 4, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Jun 3, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Jun 2, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| May 29, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.29% |
| May 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% |
| May 27, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2.51% |
| May 23, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.77% |
| May 22, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.10% |
| May 21, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -2.43% |
| May 20, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.09% |
| May 19, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.37% |
| 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% |