MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LAZR — Tema Photonics & Optical ETF
NYSE ArcaTema Photonics & Optical ETF
$48.35
+0.07(+0.14%)
- O
- 48.23
- H
- 48.50
- L
- 47.60
- V
- 279.62K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$48.35
Period Return+805.43%
Period High$50.82
Period Low$0.02
Avg Daily Volume6.18M
Total Trading Days365
LAZR — Historical OHLCV Price & Volume Table
Jan 30, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $48.23 | $48.50 | $47.60 | $48.35 | +$0.07 | +0.14% | 279,624 | $48.13 | $47.60 $48.50 |
| Oct 2, 2026 | $47.26 | $48.45 | $47.00 | $48.28 | +$2.65 | +5.81% | 231,103 | $47.90 | $47.00 $48.45 |
| Oct 1, 2026 | $44.41 | $45.89 | $44.25 | $45.63 | +$1.17 | +2.63% | 102,472 | $45.42 | $44.25 $45.89 |
| Sep 30, 2026 | $45.00 | $45.28 | $44.03 | $44.46 | $-0.19 | -0.43% | 62,183 | $44.37 | $44.03 $45.28 |
| Sep 29, 2026 | $44.06 | $45.16 | $44.04 | $44.65 | +$1.42 | +3.28% | 185,081 | $44.64 | $44.04 $45.16 |
| Sep 28, 2026 | $43.91 | $44.05 | $42.40 | $43.23 | $-1.66 | -3.70% | 74,553 | $43.04 | $42.40 $44.05 |
| Sep 25, 2026 | $44.48 | $45.06 | $44.01 | $44.89 | +$0.80 | +1.81% | 82,214 | $44.68 | $44.01 $45.06 |
| Sep 24, 2026 | $43.70 | $44.43 | $43.40 | $44.09 | $-0.21 | -0.47% | 48,505 | $44.08 | $43.40 $44.43 |
| Sep 23, 2026 | $45.34 | $45.34 | $44.27 | $44.30 | $-1.45 | -3.17% | 42,837 | $44.60 | $44.27 $45.34 |
| Sep 22, 2026 | $45.31 | $46.09 | $45.20 | $45.75 | $-0.35 | -0.76% | 122,240 | $45.55 | $45.20 $46.09 |
| Sep 21, 2026 | $45.37 | $46.35 | $45.20 | $46.10 | +$1.69 | +3.81% | 193,107 | $45.99 | $45.20 $46.35 |
| Sep 18, 2026 | $44.01 | $44.53 | $43.67 | $44.41 | +$1.21 | +2.80% | 68,971 | $44.03 | $43.67 $44.53 |
| Sep 17, 2026 | $43.63 | $43.78 | $43.04 | $43.20 | +$0.70 | +1.65% | 106,975 | $43.34 | $43.04 $43.78 |
| Sep 16, 2026 | $42.06 | $42.84 | $41.50 | $42.50 | +$2.00 | +4.94% | 64,878 | $42.42 | $41.50 $42.84 |
| Sep 15, 2026 | $41.00 | $41.10 | $40.47 | $40.50 | $-0.13 | -0.32% | 75,141 | $40.66 | $40.47 $41.10 |
| Sep 14, 2026 | $41.23 | $41.82 | $40.57 | $40.63 | $-3.21 | -7.32% | 140,684 | $41.12 | $40.57 $41.82 |
| Sep 11, 2026 | $44.36 | $44.78 | $43.79 | $43.84 | +$0.59 | +1.36% | 116,780 | $44.26 | $43.79 $44.78 |
| Sep 10, 2026 | $43.58 | $44.30 | $43.25 | $43.25 | $-1.52 | -3.40% | 69,406 | $43.75 | $43.25 $44.30 |
| Sep 9, 2026 | $44.75 | $45.60 | $44.69 | $44.77 | +$0.01 | +0.02% | 81,549 | $45.10 | $44.69 $45.60 |
| Sep 8, 2026 | $43.66 | $45.15 | $43.31 | $44.76 | +$2.17 | +5.10% | 215,444 | $44.48 | $43.31 $45.15 |
| Sep 4, 2026 | $41.59 | $42.59 | $41.50 | $42.59 | +$1.50 | +3.65% | 70,810 | $42.18 | $41.50 $42.59 |
| Sep 3, 2026 | $41.50 | $41.50 | $40.19 | $41.09 | $-0.54 | -1.30% | 148,289 | $40.95 | $40.19 $41.50 |
| Sep 2, 2026 | $41.52 | $41.86 | $41.23 | $41.63 | $-0.02 | -0.05% | 70,384 | $41.50 | $41.23 $41.86 |
| Sep 1, 2026 | $42.00 | $42.24 | $41.43 | $41.65 | $-1.16 | -2.71% | 121,298 | $41.68 | $41.43 $42.24 |
| Aug 31, 2026 | $42.78 | $43.20 | $42.55 | $42.81 | +$0.73 | +1.73% | 75,565 | $42.83 | $42.55 $43.20 |
| Aug 28, 2026 | $44.49 | $44.49 | $42.01 | $42.08 | $-2.88 | -6.41% | 326,317 | $43.02 | $42.01 $44.49 |
| Aug 27, 2026 | $45.84 | $45.84 | $44.39 | $44.96 | +$0.81 | +1.83% | 187,666 | $44.84 | $44.39 $45.84 |
| Aug 26, 2026 | $43.41 | $44.15 | $42.90 | $44.15 | +$0.71 | +1.63% | 136,662 | $43.49 | $42.90 $44.15 |
| Aug 25, 2026 | $43.65 | $43.65 | $42.75 | $43.44 | +$1.76 | +4.22% | 189,878 | $43.20 | $42.75 $43.65 |
| Aug 24, 2026 | $42.24 | $42.24 | $40.60 | $41.68 | $-2.17 | -4.95% | 227,585 | $41.42 | $40.60 $42.24 |