Lazard Next Gen Technologies ETF (TEKY)

NASDAQ: TEKY · Real-Time Price · USD

39.81

-0.73 (-1.80%)

At close: Apr 28, 2026, 4:00 PM EDT

39.81

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:15 PM EDT

TEKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.47	39.47	39.47	39.47	-	-2.64%	1,656
Apr 27, 2026	40.54	40.54	40.54	40.54	40.54	0.11%	21
Apr 24, 2026	40.50	40.50	40.50	40.50	40.50	2.96%	23
Apr 23, 2026	39.74	39.74	39.30	39.33	39.33	-2.09%	332
Apr 22, 2026	39.87	40.18	39.87	40.18	40.18	2.61%	124
Apr 21, 2026	39.54	39.54	39.11	39.15	39.15	0.29%	649
Apr 20, 2026	38.88	39.04	38.88	39.04	39.04	-0.20%	325
Apr 17, 2026	39.17	39.18	39.11	39.12	39.11	1.34%	8,065
Apr 16, 2026	38.51	38.60	38.51	38.60	38.60	0.94%	247
Apr 15, 2026	38.02	38.24	37.98	38.24	38.24	1.44%	3,021
Apr 14, 2026	37.59	37.70	37.59	37.70	37.70	1.91%	4,298
Apr 13, 2026	36.99	36.99	36.99	36.99	36.99	2.21%	173
Apr 10, 2026	36.19	36.23	36.19	36.19	36.19	0.42%	834
Apr 9, 2026	36.04	36.04	36.04	36.04	36.04	-0.64%	33
Apr 8, 2026	34.71	36.73	34.71	36.27	36.27	5.36%	2,098
Apr 7, 2026	34.43	34.43	34.43	34.43	34.43	0.13%	177
Apr 6, 2026	34.20	34.40	34.20	34.38	34.38	0.66%	1,352
Apr 2, 2026	34.16	34.16	34.16	34.16	34.16	-0.31%	31
Apr 1, 2026	34.26	34.26	34.26	34.26	34.26	1.57%	39
Mar 31, 2026	33.73	33.73	33.73	33.73	33.73	4.03%	154
Mar 30, 2026	32.22	32.43	32.22	32.43	32.43	-1.43%	2,650
Mar 27, 2026	32.96	33.12	32.90	32.90	32.89	-2.86%	967
Mar 26, 2026	34.01	34.01	33.86	33.86	33.86	-3.25%	193
Mar 25, 2026	35.31	35.31	35.00	35.00	35.00	1.16%	152
Mar 24, 2026	34.60	34.60	34.60	34.60	34.60	-1.75%	75
Mar 23, 2026	35.21	35.21	35.21	35.21	35.21	2.78%	79
Mar 20, 2026	34.94	34.94	34.26	34.26	34.26	-3.60%	875
Mar 19, 2026	35.54	35.54	35.54	35.54	35.46	0.08%	54
Mar 18, 2026	35.82	35.82	35.51	35.51	35.44	-0.51%	130
Mar 17, 2026	35.70	35.70	35.70	35.70	35.62	0.30%	12
Mar 16, 2026	35.54	35.59	35.52	35.59	35.51	2.04%	1,105
Mar 13, 2026	34.88	34.88	34.88	34.88	34.80	-0.64%	138
Mar 12, 2026	35.16	35.16	35.10	35.10	35.03	-2.30%	307
Mar 11, 2026	35.93	35.93	35.93	35.93	35.85	0.65%	80
Mar 10, 2026	35.70	35.70	35.70	35.70	35.62	0.13%	14
Mar 9, 2026	35.07	35.65	35.07	35.65	35.57	1.32%	163
Mar 6, 2026	35.18	35.18	35.18	35.18	35.11	-1.07%	165
Mar 5, 2026	35.39	35.57	35.39	35.57	35.49	0.03%	469
Mar 4, 2026	35.55	35.55	35.55	35.55	35.48	1.44%	21
Mar 3, 2026	35.19	35.19	35.05	35.05	34.98	-2.42%	477
Mar 2, 2026	35.92	35.92	35.92	35.92	35.84	-0.12%	57
Feb 27, 2026	34.89	35.96	34.85	35.96	35.89	-0.72%	3,209
Feb 26, 2026	35.84	36.69	35.59	36.22	36.15	-0.95%	3,817
Feb 25, 2026	35.80	36.57	35.80	36.57	36.49	2.14%	2,170
Feb 24, 2026	35.80	35.80	35.80	35.80	35.73	2.05%	2
Feb 23, 2026	35.09	35.09	35.09	35.09	35.01	-2.48%	105
Feb 20, 2026	36.10	36.42	35.98	35.98	35.90	0.20%	329
Feb 19, 2026	35.90	35.90	35.90	35.90	35.83	-0.26%	181
Feb 18, 2026	36.00	36.00	36.00	36.00	35.92	0.56%	57
Feb 17, 2026	35.80	35.80	35.80	35.80	35.72	-0.78%	129
Feb 13, 2026	36.08	36.08	36.08	36.08	36.00	1.08%	30
Feb 12, 2026	35.69	35.69	35.69	35.69	35.62	-2.80%	34
Feb 11, 2026	36.35	36.72	36.35	36.72	36.64	-0.03%	252
Feb 10, 2026	36.73	36.73	36.73	36.73	36.65	0.41%	58
Feb 9, 2026	36.58	36.58	36.58	36.58	36.50	2.55%	50
Feb 6, 2026	35.67	35.67	35.67	35.67	35.59	3.78%	120
Feb 5, 2026	34.71	35.17	34.37	34.37	34.30	-2.98%	5,643
Feb 4, 2026	35.20	35.96	34.97	35.43	35.35	-2.49%	1,157
Feb 3, 2026	36.49	36.49	36.33	36.33	36.25	-2.49%	257
Feb 2, 2026	37.26	37.26	37.26	37.26	37.18	0.04%	29
Jan 30, 2026	37.54	37.54	37.20	37.24	37.16	-2.12%	1,048
Jan 29, 2026	37.69	38.05	37.69	38.05	37.97	-1.92%	622
Jan 28, 2026	38.76	38.92	38.76	38.80	38.71	0.37%	1,273
Jan 27, 2026	38.65	38.65	38.65	38.65	38.57	1.71%	7
Jan 26, 2026	38.00	38.00	38.00	38.00	37.92	0.77%	61
Jan 23, 2026	37.71	37.71	37.71	37.71	37.63	0.41%	57
Jan 22, 2026	37.56	37.56	37.56	37.56	37.48	1.17%	32
Jan 21, 2026	37.13	37.13	37.13	37.13	37.05	1.09%	170
Jan 20, 2026	37.15	37.15	36.73	36.73	36.65	-3.24%	807
Jan 16, 2026	37.97	37.97	37.95	37.95	37.87	-	153
Jan 15, 2026	38.25	38.25	37.96	37.96	37.87	0.47%	225
Jan 14, 2026	37.95	38.00	37.72	37.78	37.70	-0.98%	2,951
Jan 13, 2026	38.15	38.15	38.15	38.15	38.07	-0.70%	28
Jan 12, 2026	38.14	38.48	38.12	38.42	38.34	0.86%	21,011
Jan 9, 2026	38.09	38.09	38.09	38.09	38.01	0.13%	42
Jan 8, 2026	38.08	38.08	38.04	38.04	37.96	-1.31%	290
Jan 7, 2026	38.33	38.68	38.33	38.55	38.47	0.01%	439
Jan 6, 2026	38.55	38.55	38.55	38.55	38.46	1.23%	231
Jan 5, 2026	37.71	38.15	37.71	38.08	38.00	1.20%	1,498
Jan 2, 2026	37.50	37.88	37.50	37.63	37.55	0.33%	1,203
Dec 31, 2025	37.73	37.73	37.50	37.50	37.42	-0.96%	1,656
Dec 30, 2025	37.91	37.92	37.87	37.87	37.78	-0.16%	3,818
Dec 29, 2025	37.83	37.92	37.83	37.92	37.84	-0.16%	285
Dec 26, 2025	37.99	37.99	37.99	37.99	37.90	0.16%	9
Dec 24, 2025	37.92	37.92	37.92	37.92	37.84	0.16%	19
Dec 23, 2025	37.72	37.87	37.72	37.87	37.78	-	318
Dec 22, 2025	37.87	37.87	37.87	37.87	37.78	0.80%	40
Dec 19, 2025	37.58	37.58	37.57	37.57	37.49	1.51%	955
Dec 18, 2025	37.01	37.01	37.01	37.01	36.93	1.29%	54
Dec 17, 2025	36.75	36.78	36.54	36.54	36.46	-1.64%	2,251
Dec 16, 2025	37.14	37.14	37.14	37.14	37.06	0.11%	63
Dec 15, 2025	37.10	37.10	37.10	37.10	37.02	-1.53%	278
Dec 12, 2025	38.08	38.08	37.68	37.68	37.60	-2.50%	236
Dec 11, 2025	38.65	38.65	38.65	38.65	38.56	-0.58%	175
Dec 10, 2025	38.63	38.96	38.61	38.87	38.79	0.71%	997
Dec 9, 2025	38.61	38.65	38.58	38.60	38.51	0.09%	2,417
Dec 8, 2025	38.56	38.56	38.56	38.56	38.48	0.28%	95
Dec 5, 2025	38.45	38.45	38.45	38.45	38.37	0.65%	111
Dec 4, 2025	38.29	38.30	38.20	38.20	38.12	0.02%	732
Dec 3, 2025	38.07	38.20	38.07	38.20	38.12	0.56%	347