Lazard Next Gen Technologies ETF (TEKY)
NASDAQ: TEKY · Real-Time Price · USD
38.45
+0.25 (0.66%)
Dec 5, 2025, 4:00 PM EST - Market closed
TEKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 0.65% | 111 |
| Dec 4, 2025 | 38.29 | 38.30 | 38.20 | 38.20 | 38.20 | 0.02% | 732 |
| Dec 3, 2025 | 38.07 | 38.20 | 38.07 | 38.20 | 38.20 | 0.56% | 347 |
| Dec 2, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | 0.84% | 192 |
| Dec 1, 2025 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | -0.73% | 77 |
| Nov 28, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | 1.10% | 98 |
| Nov 26, 2025 | 37.53 | 37.61 | 37.53 | 37.53 | 37.53 | 0.50% | 2,850 |
| Nov 25, 2025 | 36.63 | 37.35 | 36.63 | 37.35 | 37.35 | 0.65% | 1,011 |
| Nov 24, 2025 | 36.85 | 37.10 | 36.85 | 37.10 | 37.10 | 2.67% | 357 |
| Nov 21, 2025 | 35.87 | 36.14 | 35.86 | 36.14 | 36.14 | -0.09% | 795 |
| Nov 20, 2025 | 37.84 | 38.19 | 36.17 | 36.17 | 36.17 | -3.08% | 3,051 |
| Nov 19, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 0.04% | 364 |
| Nov 18, 2025 | 36.82 | 37.42 | 36.58 | 37.31 | 37.31 | -0.95% | 1,575 |
| Nov 17, 2025 | 38.25 | 38.28 | 37.63 | 37.66 | 37.66 | -1.43% | 3,943 |
| Nov 14, 2025 | 37.82 | 38.29 | 37.39 | 38.21 | 38.21 | -0.28% | 4,882 |
| Nov 13, 2025 | 38.35 | 38.36 | 38.32 | 38.32 | 38.32 | -2.73% | 1,061 |
| Nov 12, 2025 | 39.46 | 39.46 | 39.39 | 39.39 | 39.39 | -1.10% | 625 |
| Nov 11, 2025 | 39.72 | 40.02 | 39.72 | 39.83 | 39.83 | -0.84% | 13,232 |
| Nov 10, 2025 | 39.90 | 40.17 | 39.90 | 40.17 | 40.17 | 2.75% | 1,665 |
| Nov 7, 2025 | 39.03 | 39.09 | 39.03 | 39.09 | 39.09 | -0.59% | 441 |
| Nov 6, 2025 | 39.90 | 39.90 | 39.18 | 39.33 | 39.32 | -1.87% | 1,377 |
| Nov 5, 2025 | 39.96 | 40.19 | 39.87 | 40.08 | 40.08 | 0.43% | 583 |
| Nov 4, 2025 | 40.01 | 40.19 | 39.90 | 39.90 | 39.90 | -3.52% | 1,393 |
| Nov 3, 2025 | 41.67 | 41.67 | 41.24 | 41.36 | 41.36 | 0.41% | 6,377 |
| Oct 31, 2025 | 41.22 | 41.26 | 41.19 | 41.19 | 41.19 | 0.99% | 1,234 |
| Oct 30, 2025 | 40.89 | 41.01 | 40.77 | 40.79 | 40.79 | -1.25% | 1,624 |
| Oct 29, 2025 | 41.31 | 41.31 | 41.24 | 41.30 | 41.30 | 1.08% | 3,903 |
| Oct 28, 2025 | 40.88 | 40.88 | 40.68 | 40.86 | 40.86 | 0.51% | 2,080 |
| Oct 27, 2025 | 40.27 | 40.78 | 40.17 | 40.66 | 40.66 | 1.94% | 3,568 |
| Oct 24, 2025 | 39.89 | 39.97 | 39.88 | 39.88 | 39.88 | 1.66% | 779 |
| Oct 23, 2025 | 38.71 | 39.23 | 38.67 | 39.23 | 39.23 | 1.76% | 3,104 |
| Oct 22, 2025 | 38.84 | 38.84 | 38.50 | 38.55 | 38.55 | -1.25% | 1,314 |
| Oct 21, 2025 | 39.18 | 39.18 | 39.04 | 39.04 | 39.04 | -0.33% | 414 |
| Oct 20, 2025 | 39.06 | 39.17 | 39.06 | 39.17 | 39.17 | 1.47% | 213 |
| Oct 17, 2025 | 38.55 | 38.66 | 38.16 | 38.60 | 38.60 | -0.33% | 3,438 |
| Oct 16, 2025 | 39.29 | 39.29 | 38.73 | 38.73 | 38.73 | -0.35% | 603 |
| Oct 15, 2025 | 38.84 | 38.86 | 38.81 | 38.86 | 38.86 | 0.83% | 1,413 |
| Oct 14, 2025 | 38.88 | 38.88 | 38.55 | 38.55 | 38.54 | -1.60% | 1,054 |
| Oct 13, 2025 | 38.41 | 39.18 | 38.41 | 39.17 | 39.17 | 2.48% | 1,625 |
| Oct 10, 2025 | 38.71 | 38.71 | 38.22 | 38.22 | 38.22 | -4.09% | 254 |
| Oct 9, 2025 | 39.74 | 39.88 | 39.69 | 39.85 | 39.85 | -0.21% | 18,472 |
| Oct 8, 2025 | 39.53 | 39.94 | 39.53 | 39.94 | 39.94 | 2.34% | 8,142 |
| Oct 7, 2025 | 39.01 | 39.05 | 39.01 | 39.02 | 39.02 | -1.30% | 3,212 |
| Oct 6, 2025 | 39.76 | 39.76 | 39.53 | 39.53 | 39.53 | 1.79% | 535 |
| Oct 3, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | -0.25% | 14 |
| Oct 2, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | 1.17% | 53 |
| Oct 1, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 1.08% | 22 |
| Sep 30, 2025 | 37.95 | 38.08 | 37.95 | 38.08 | 38.07 | 0.05% | 239 |
| Sep 29, 2025 | 38.17 | 38.17 | 38.06 | 38.06 | 38.06 | 1.04% | 239 |
| Sep 26, 2025 | 37.51 | 37.67 | 37.32 | 37.67 | 37.66 | -0.08% | 1,809 |
| Sep 25, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.69 | -0.78% | 158 |
| Sep 24, 2025 | 37.97 | 37.99 | 37.95 | 37.99 | 37.99 | -0.69% | 319 |
| Sep 23, 2025 | 38.76 | 38.76 | 38.26 | 38.26 | 38.26 | -1.11% | 1,082 |
| Sep 22, 2025 | 38.29 | 38.69 | 38.29 | 38.69 | 38.69 | 0.63% | 905 |
| Sep 19, 2025 | 38.19 | 38.44 | 38.19 | 38.44 | 38.44 | 0.94% | 20,021 |
| Sep 18, 2025 | 37.82 | 38.11 | 37.82 | 38.08 | 38.08 | 2.06% | 930 |
| Sep 17, 2025 | 37.44 | 37.44 | 37.07 | 37.32 | 37.32 | -0.33% | 5,141 |
| Sep 16, 2025 | 37.45 | 37.45 | 37.44 | 37.44 | 37.44 | -0.18% | 495 |
| Sep 15, 2025 | 37.33 | 37.52 | 37.33 | 37.51 | 37.51 | 1.22% | 1,837 |
| Sep 12, 2025 | 37.30 | 37.30 | 37.05 | 37.06 | 37.06 | -0.64% | 3,354 |
| Sep 11, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 0.86% | 202 |
| Sep 10, 2025 | 36.99 | 36.99 | 36.98 | 36.98 | 36.98 | 0.55% | 208 |
| Sep 9, 2025 | 36.68 | 36.78 | 36.68 | 36.78 | 36.78 | 1.44% | 228 |
| Sep 8, 2025 | 36.29 | 36.36 | 36.25 | 36.26 | 36.26 | 1.40% | 1,963 |
| Sep 5, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | 0.90% | 12 |
| Sep 4, 2025 | 35.29 | 35.44 | 35.29 | 35.44 | 35.44 | 0.87% | 440 |
| Sep 3, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 0.36% | 672 |
| Sep 2, 2025 | 34.59 | 35.01 | 34.59 | 35.01 | 35.01 | -1.04% | 1,785 |
| Aug 29, 2025 | 35.36 | 35.38 | 35.36 | 35.38 | 35.38 | -1.29% | 179 |
| Aug 28, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 1.64% | 245 |
| Aug 27, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 0.65% | 149 |
| Aug 26, 2025 | 34.95 | 35.07 | 34.95 | 35.03 | 35.03 | 0.32% | 907 |
| Aug 25, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | -0.56% | 105 |
| Aug 22, 2025 | 35.13 | 35.13 | 35.12 | 35.12 | 35.12 | 2.00% | 419 |
| Aug 21, 2025 | 34.42 | 34.44 | 34.42 | 34.43 | 34.43 | -0.27% | 743 |
| Aug 20, 2025 | 34.50 | 34.52 | 34.50 | 34.52 | 34.52 | -0.53% | 442 |
| Aug 19, 2025 | 34.90 | 34.90 | 34.71 | 34.71 | 34.71 | -2.00% | 445 |
| Aug 18, 2025 | 35.20 | 35.42 | 35.20 | 35.42 | 35.42 | 0.49% | 7,829 |
| Aug 15, 2025 | 35.17 | 35.24 | 35.17 | 35.24 | 35.24 | 0.36% | 2,468 |
| Aug 14, 2025 | 35.11 | 35.11 | 34.76 | 35.11 | 35.11 | -0.66% | 760 |
| Aug 13, 2025 | 35.50 | 35.50 | 35.30 | 35.35 | 35.35 | 0.09% | 1,193 |
| Aug 12, 2025 | 34.98 | 35.32 | 34.98 | 35.32 | 35.32 | 1.78% | 468 |
| Aug 11, 2025 | 35.11 | 35.11 | 34.70 | 34.70 | 34.70 | -0.83% | 611 |
| Aug 8, 2025 | 35.13 | 35.13 | 34.99 | 34.99 | 34.99 | -0.09% | 521 |
| Aug 7, 2025 | 35.25 | 35.25 | 35.02 | 35.02 | 35.02 | -0.21% | 824 |
| Aug 6, 2025 | 34.95 | 35.10 | 34.94 | 35.10 | 35.10 | 1.63% | 3,737 |
| Aug 5, 2025 | 35.04 | 35.04 | 34.53 | 34.53 | 34.53 | -1.26% | 863 |
| Aug 4, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 2.07% | 146 |
| Aug 1, 2025 | 34.20 | 34.26 | 34.20 | 34.26 | 34.26 | -2.52% | 492 |
| Jul 31, 2025 | 35.23 | 35.23 | 35.15 | 35.15 | 35.15 | -0.27% | 395 |
| Jul 30, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | -0.19% | 105 |
| Jul 29, 2025 | 35.50 | 35.50 | 35.31 | 35.31 | 35.31 | -0.05% | 1,193 |
| Jul 28, 2025 | 35.32 | 35.38 | 35.32 | 35.33 | 35.33 | 0.27% | 913 |
| Jul 25, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 0.39% | 26 |
| Jul 24, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | 0.67% | 153 |
| Jul 23, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 0.57% | 164 |
| Jul 22, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | -0.61% | 22 |
| Jul 21, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 0.16% | 850 |
| Jul 18, 2025 | 34.83 | 34.83 | 34.77 | 34.82 | 34.82 | -0.02% | 392 |
| Jul 17, 2025 | 34.95 | 34.95 | 34.66 | 34.83 | 34.83 | 1.09% | 312 |