MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
THMZ — Lazard Equity Megatrends ETF
NasdaqLazard Equity Megatrends ETF
$34.76
-0.32(-0.92%)
- O
- 34.65
- H
- 34.78
- L
- 34.65
- V
- 2.63K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$34.76
Period Return+26.11%
Period High$36.13
Period Low$27.56
Avg Daily Volume4.1K
Total Trading Days365
THMZ — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $34.65 | $34.78 | $34.65 | $34.76 | $-0.32 | -0.92% | 2,630 | $34.75 | $34.65 $34.78 |
| Oct 6, 2026 | $35.16 | $35.18 | $35.09 | $35.09 | +$0.08 | +0.22% | 7,037 | $35.18 | $35.09 $35.18 |
| Oct 5, 2026 | $34.83 | $35.03 | $34.83 | $35.01 | +$0.29 | +0.83% | 5,474 | $34.88 | $34.83 $35.03 |
| Oct 2, 2026 | $34.73 | $34.73 | $34.64 | $34.72 | +$0.42 | +1.23% | 887 | $34.70 | $34.64 $34.73 |
| Oct 1, 2026 | $34.30 | $34.30 | $34.30 | $34.30 | $-0.15 | -0.43% | 87 | $34.26 | $34.30 $34.30 |
| Sep 30, 2026 | $34.57 | $34.60 | $34.45 | $34.45 | $-0.09 | -0.27% | 1,094 | $34.57 | $34.45 $34.60 |
| Sep 29, 2026 | $34.70 | $34.70 | $34.47 | $34.54 | +$0.00 | +0.01% | 2,297 | $34.54 | $34.47 $34.70 |
| Sep 28, 2026 | $34.53 | $34.68 | $34.36 | $34.54 | $-0.24 | -0.70% | 3,309 | $34.54 | $34.36 $34.68 |
| Sep 25, 2026 | $34.62 | $34.78 | $34.62 | $34.78 | +$0.21 | +0.60% | 129 | $34.63 | $34.62 $34.78 |
| Sep 24, 2026 | $34.30 | $34.57 | $34.30 | $34.57 | +$0.16 | +0.48% | 2,340 | $34.33 | $34.30 $34.57 |
| Sep 23, 2026 | $34.43 | $34.57 | $34.41 | $34.41 | $-0.42 | -1.20% | 1,378 | $34.51 | $34.41 $34.57 |
| Sep 22, 2026 | $34.69 | $34.87 | $34.64 | $34.83 | +$0.20 | +0.57% | 5,271 | $34.70 | $34.64 $34.87 |
| Sep 21, 2026 | $34.23 | $34.66 | $34.23 | $34.63 | +$0.77 | +2.28% | 1,305 | $34.40 | $34.23 $34.66 |
| Sep 18, 2026 | $33.85 | $33.85 | $33.77 | $33.85 | $-0.15 | -0.43% | 959 | $33.82 | $33.77 $33.85 |
| Sep 17, 2026 | $34.02 | $34.02 | $34.00 | $34.00 | +$0.38 | +1.12% | 143 | $34.02 | $34.00 $34.02 |
| Sep 16, 2026 | $33.82 | $33.82 | $33.62 | $33.62 | $-0.01 | -0.04% | 3,161 | $33.80 | $33.62 $33.82 |
| Sep 15, 2026 | $33.69 | $33.69 | $33.63 | $33.63 | $-0.30 | -0.87% | 1,355 | $33.66 | $33.63 $33.69 |
| Sep 14, 2026 | $33.95 | $33.95 | $33.93 | $33.93 | $-0.39 | -1.13% | 607 | $33.97 | $33.93 $33.95 |
| Sep 11, 2026 | $34.22 | $34.40 | $34.22 | $34.32 | +$0.44 | +1.29% | 2,769 | $34.32 | $34.22 $34.40 |
| Sep 10, 2026 | $33.86 | $33.99 | $33.86 | $33.88 | $-0.34 | -1.01% | 660 | $33.91 | $33.86 $33.99 |
| Sep 9, 2026 | $34.34 | $34.36 | $34.20 | $34.23 | $-0.29 | -0.83% | 3,225 | $34.27 | $34.20 $34.36 |
| Sep 8, 2026 | $34.51 | $34.59 | $34.50 | $34.51 | $-0.08 | -0.23% | 7,772 | $34.52 | $34.50 $34.59 |
| Sep 4, 2026 | $34.59 | $34.59 | $34.59 | $34.59 | $-0.00 | -0.01% | 46 | $34.58 | $34.59 $34.59 |
| Sep 3, 2026 | $34.35 | $34.62 | $34.35 | $34.59 | +$0.30 | +0.88% | 1,829 | $34.56 | $34.35 $34.62 |
| Sep 2, 2026 | $34.19 | $34.31 | $34.19 | $34.29 | +$0.18 | +0.52% | 1,011 | $34.27 | $34.19 $34.31 |
| Sep 1, 2026 | $34.33 | $34.33 | $34.12 | $34.12 | $-0.51 | -1.46% | 711 | $34.47 | $34.12 $34.33 |
| Aug 31, 2026 | $34.59 | $34.62 | $34.59 | $34.62 | $-0.13 | -0.37% | 1,895 | $34.59 | $34.59 $34.62 |
| Aug 28, 2026 | $34.75 | $34.75 | $34.75 | $34.75 | $-0.07 | -0.21% | 179 | $34.77 | $34.75 $34.75 |
| Aug 27, 2026 | $34.89 | $34.89 | $34.82 | $34.83 | +$0.08 | +0.22% | 1,671 | $34.85 | $34.82 $34.89 |
| Aug 26, 2026 | $34.75 | $34.75 | $34.75 | $34.75 | $-0.03 | -0.08% | 30 | $34.79 | $34.75 $34.75 |