Lazard Equity Megatrends ETF (THMZ)

NASDAQ: THMZ · Real-Time Price · USD

30.56

-0.46 (-1.48%)

At close: Mar 6, 2026, 4:00 PM EST

30.56

0.00 (0.00%)

After-hours: Mar 6, 2026, 4:15 PM EST

THMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	31.05	31.36	30.79	31.01	31.01	-0.96%	3,019
Mar 4, 2026	31.27	31.34	31.22	31.32	31.32	0.80%	3,560
Mar 3, 2026	30.69	31.12	30.64	31.07	31.07	-2.17%	1,132
Mar 2, 2026	31.68	31.76	31.68	31.76	31.76	-1.29%	321
Feb 27, 2026	32.04	32.17	32.04	32.17	32.17	-0.40%	1,782
Feb 26, 2026	32.43	32.43	32.09	32.30	32.30	-0.09%	3,003
Feb 25, 2026	32.21	32.38	32.17	32.33	32.33	1.06%	7,749
Feb 24, 2026	31.91	32.03	31.91	31.99	31.99	1.76%	2,221
Feb 23, 2026	31.72	31.72	31.44	31.44	31.44	-1.09%	2,644
Feb 20, 2026	31.69	31.84	31.66	31.79	31.79	1.20%	9,666
Feb 19, 2026	31.40	31.41	31.34	31.41	31.41	-0.29%	2,623
Feb 18, 2026	31.44	31.60	31.44	31.50	31.50	0.56%	1,049
Feb 17, 2026	31.17	31.35	31.17	31.32	31.32	-0.43%	5,285
Feb 13, 2026	31.53	31.63	31.46	31.46	31.46	0.27%	2,275
Feb 12, 2026	31.92	31.95	31.34	31.37	31.37	-1.78%	12,809
Feb 11, 2026	32.12	32.12	31.77	31.94	31.94	-0.18%	8,099
Feb 10, 2026	32.11	32.27	32.00	32.00	32.00	-0.25%	4,406
Feb 9, 2026	31.60	32.09	31.60	32.08	32.08	1.22%	11,346
Feb 6, 2026	31.59	31.70	31.43	31.69	31.69	1.86%	3,501
Feb 5, 2026	31.32	31.40	31.07	31.11	31.11	-1.22%	11,666
Feb 4, 2026	31.53	31.58	31.39	31.50	31.49	-0.64%	8,069
Feb 3, 2026	31.89	31.89	31.55	31.70	31.70	-2.55%	3,251
Feb 2, 2026	32.45	32.58	32.45	32.53	32.53	0.67%	7,751
Jan 30, 2026	32.53	32.53	32.27	32.31	32.31	-1.12%	3,939
Jan 29, 2026	32.68	32.68	32.68	32.68	32.67	-0.67%	411
Jan 28, 2026	32.84	32.94	32.84	32.90	32.90	-0.61%	2,568
Jan 27, 2026	33.05	33.15	33.05	33.10	33.10	0.28%	9,188
Jan 26, 2026	32.95	33.09	32.93	33.01	33.01	0.56%	57,901
Jan 23, 2026	32.87	32.87	32.82	32.82	32.82	-0.16%	423
Jan 22, 2026	32.90	32.92	32.86	32.88	32.88	0.61%	3,749
Jan 21, 2026	32.58	32.78	32.36	32.68	32.68	1.00%	5,645
Jan 20, 2026	32.57	32.72	32.34	32.35	32.35	-2.56%	15,833
Jan 16, 2026	33.28	33.31	33.14	33.21	33.20	-0.05%	14,788
Jan 15, 2026	33.45	33.45	33.22	33.22	33.22	0.24%	6,470
Jan 14, 2026	33.24	33.24	33.00	33.15	33.15	-0.40%	10,541
Jan 13, 2026	33.54	33.54	33.19	33.28	33.28	-1.03%	13,336
Jan 12, 2026	33.55	33.65	33.55	33.63	33.63	0.12%	2,798
Jan 9, 2026	33.46	33.62	33.39	33.58	33.58	1.02%	3,952
Jan 8, 2026	33.33	33.37	33.21	33.24	33.24	-0.59%	14,622
Jan 7, 2026	33.54	33.57	33.44	33.44	33.44	-0.17%	4,850
Jan 6, 2026	33.45	33.50	33.39	33.50	33.50	0.94%	584
Jan 5, 2026	33.11	33.25	33.11	33.19	33.19	1.63%	9,016
Jan 2, 2026	32.92	32.92	32.59	32.66	32.66	-0.09%	1,994
Dec 31, 2025	32.81	32.83	32.69	32.69	32.69	-0.52%	2,916
Dec 30, 2025	32.91	32.98	32.83	32.86	32.86	-0.05%	13,668
Dec 29, 2025	32.78	32.91	32.78	32.87	32.87	-0.13%	2,805
Dec 26, 2025	32.88	32.92	32.88	32.92	32.92	0.18%	206
Dec 24, 2025	32.81	32.97	32.81	32.86	32.86	0.20%	6,183
Dec 23, 2025	32.66	32.86	32.66	32.79	32.79	0.46%	3,341
Dec 22, 2025	32.63	32.66	32.61	32.64	32.64	0.70%	602
Dec 19, 2025	32.47	32.51	32.41	32.41	32.41	0.57%	6,164
Dec 18, 2025	32.26	32.35	32.20	32.23	32.23	0.89%	6,737
Dec 17, 2025	32.38	32.39	31.95	31.95	31.94	-1.34%	2,404
Dec 16, 2025	32.38	32.45	32.29	32.38	32.37	-0.51%	4,446
Dec 15, 2025	32.66	32.66	32.54	32.54	32.54	-0.25%	1,507
Dec 12, 2025	33.00	33.07	32.58	32.63	32.62	-1.46%	3,494
Dec 11, 2025	32.99	33.11	32.99	33.11	33.11	0.25%	1,682
Dec 10, 2025	32.75	33.12	32.72	33.03	33.02	1.12%	2,127
Dec 9, 2025	32.72	32.76	32.66	32.66	32.66	-0.20%	5,338
Dec 8, 2025	32.99	32.99	32.70	32.73	32.72	-0.62%	3,038
Dec 5, 2025	36.13	36.13	32.93	32.93	32.93	0.26%	2,417
Dec 4, 2025	32.96	32.96	32.79	32.84	32.84	0.38%	9,173
Dec 3, 2025	32.52	32.72	32.52	32.72	32.72	0.75%	1,516
Dec 2, 2025	32.50	32.53	32.48	32.48	32.47	0.39%	536
Dec 1, 2025	32.37	32.54	32.35	32.35	32.35	-0.26%	1,438
Nov 28, 2025	32.37	32.43	32.37	32.43	32.43	0.45%	114
Nov 26, 2025	32.23	32.38	32.23	32.29	32.28	0.49%	15,111
Nov 25, 2025	31.75	32.13	31.75	32.13	32.13	1.45%	18,327
Nov 24, 2025	31.44	31.67	31.36	31.67	31.67	1.30%	14,341
Nov 21, 2025	30.93	31.45	30.91	31.27	31.26	1.59%	14,926
Nov 20, 2025	31.69	31.73	30.78	30.78	30.77	-1.66%	2,293
Nov 19, 2025	31.37	31.45	31.16	31.30	31.29	0.43%	3,218
Nov 18, 2025	31.20	31.29	30.94	31.16	31.16	-0.96%	14,401
Nov 17, 2025	31.80	31.80	31.39	31.47	31.46	-1.51%	1,373
Nov 14, 2025	31.71	32.10	31.71	31.95	31.94	-0.12%	6,868
Nov 13, 2025	32.39	32.39	31.99	31.99	31.98	-1.73%	4,789
Nov 12, 2025	32.58	32.64	32.52	32.55	32.54	0.20%	8,109
Nov 11, 2025	32.43	32.50	32.36	32.49	32.48	0.41%	5,093
Nov 10, 2025	32.23	32.36	32.06	32.35	32.35	1.38%	3,317
Nov 7, 2025	31.83	31.91	31.53	31.91	31.91	-0.53%	10,092
Nov 6, 2025	32.49	32.95	32.00	32.08	32.08	-1.48%	22,430
Nov 5, 2025	32.22	32.59	32.22	32.57	32.56	0.65%	13,944
Nov 4, 2025	32.48	32.59	32.35	32.36	32.35	-1.25%	49,467
Nov 3, 2025	32.85	32.85	32.66	32.77	32.76	0.09%	13,280
Oct 31, 2025	32.80	32.80	32.58	32.74	32.73	0.47%	4,569
Oct 30, 2025	32.61	32.76	32.58	32.58	32.58	-0.80%	17,123
Oct 29, 2025	33.07	33.07	32.71	32.85	32.84	-0.75%	37,920
Oct 28, 2025	33.18	33.18	33.06	33.10	33.09	0.02%	4,958
Oct 27, 2025	33.04	33.15	33.04	33.09	33.09	0.74%	4,423
Oct 24, 2025	32.91	32.99	32.82	32.85	32.84	0.89%	11,650
Oct 23, 2025	32.43	32.66	32.43	32.56	32.55	0.78%	9,887
Oct 22, 2025	32.55	32.91	32.18	32.30	32.30	-0.51%	32,254
Oct 21, 2025	32.50	32.51	32.47	32.47	32.46	0.16%	2,101
Oct 20, 2025	32.23	32.43	32.23	32.42	32.41	1.30%	2,670
Oct 17, 2025	31.90	32.00	31.90	32.00	32.00	0.39%	2,759
Oct 16, 2025	32.06	32.07	31.76	31.88	31.87	-0.23%	23,172
Oct 15, 2025	32.01	32.11	31.76	31.95	31.95	0.62%	2,302
Oct 14, 2025	31.61	31.92	31.61	31.75	31.75	-0.42%	20,649
Oct 13, 2025	31.76	31.92	31.76	31.89	31.88	1.83%	1,953
Oct 10, 2025	32.24	32.24	31.32	31.32	31.31	-2.77%	1,573