Lazard Equity Megatrends ETF (THMZ)
NASDAQ: THMZ · Real-Time Price · USD
32.93
+0.09 (0.26%)
At close: Dec 5, 2025, 4:00 PM EST
32.93
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
THMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.13 | 36.13 | 32.93 | 32.94 | 32.94 | 0.29% | 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 | 32.48 | 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 | 32.29 | 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 | 31.27 | 1.59% | 14,926 |
| Nov 20, 2025 | 31.69 | 31.73 | 30.78 | 30.78 | 30.78 | -1.66% | 2,293 |
| Nov 19, 2025 | 31.37 | 31.45 | 31.16 | 31.30 | 31.30 | 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 | 31.47 | -1.51% | 1,373 |
| Nov 14, 2025 | 31.71 | 32.10 | 31.71 | 31.95 | 31.95 | -0.12% | 6,868 |
| Nov 13, 2025 | 32.39 | 32.39 | 31.99 | 31.99 | 31.99 | -1.73% | 4,789 |
| Nov 12, 2025 | 32.58 | 32.64 | 32.52 | 32.55 | 32.55 | 0.20% | 8,109 |
| Nov 11, 2025 | 32.43 | 32.50 | 32.36 | 32.49 | 32.49 | 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 | 32.57 | 0.65% | 13,944 |
| Nov 4, 2025 | 32.48 | 32.59 | 32.35 | 32.36 | 32.36 | -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 | 32.74 | 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 | 32.85 | -0.75% | 37,920 |
| Oct 28, 2025 | 33.18 | 33.18 | 33.06 | 33.10 | 33.10 | 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 | 32.85 | 0.89% | 11,650 |
| Oct 23, 2025 | 32.43 | 32.66 | 32.43 | 32.56 | 32.56 | 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 | 32.47 | 0.16% | 2,101 |
| Oct 20, 2025 | 32.23 | 32.43 | 32.23 | 32.42 | 32.42 | 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 | 31.88 | -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 | 31.89 | 1.83% | 1,953 |
| Oct 10, 2025 | 32.24 | 32.24 | 31.32 | 31.32 | 31.31 | -2.77% | 1,573 |
| Oct 9, 2025 | 32.32 | 32.32 | 32.14 | 32.21 | 32.21 | -0.43% | 5,927 |
| Oct 8, 2025 | 32.28 | 32.35 | 32.27 | 32.35 | 32.35 | 0.79% | 4,278 |
| Oct 7, 2025 | 32.45 | 32.45 | 32.07 | 32.09 | 32.09 | -1.25% | 3,500 |
| Oct 6, 2025 | 32.35 | 32.51 | 32.35 | 32.50 | 32.50 | 0.98% | 2,071 |
| Oct 3, 2025 | 32.17 | 32.29 | 32.17 | 32.19 | 32.18 | 0.28% | 10,138 |
| Oct 2, 2025 | 32.00 | 32.10 | 31.93 | 32.10 | 32.10 | 0.54% | 14,117 |
| Oct 1, 2025 | 31.81 | 31.95 | 31.81 | 31.92 | 31.92 | 0.77% | 3,619 |
| Sep 30, 2025 | 31.47 | 31.68 | 31.47 | 31.68 | 31.68 | 0.66% | 693 |
| Sep 29, 2025 | 31.56 | 31.56 | 31.47 | 31.47 | 31.47 | 0.13% | 764 |
| Sep 26, 2025 | 31.32 | 34.28 | 31.32 | 31.43 | 31.43 | 0.85% | 646 |
| Sep 25, 2025 | 31.47 | 31.47 | 31.02 | 31.17 | 31.17 | -0.93% | 12,823 |
| Sep 24, 2025 | 31.55 | 31.56 | 31.45 | 31.46 | 31.46 | -0.53% | 11,750 |
| Sep 23, 2025 | 31.82 | 31.82 | 31.59 | 31.63 | 31.63 | -0.51% | 4,215 |
| Sep 22, 2025 | 31.61 | 31.80 | 31.61 | 31.79 | 31.79 | 0.48% | 6,037 |
| Sep 19, 2025 | 31.61 | 31.69 | 31.56 | 31.64 | 31.64 | -0.26% | 15,906 |
| Sep 18, 2025 | 31.70 | 31.79 | 31.69 | 31.72 | 31.72 | 1.12% | 6,665 |
| Sep 17, 2025 | 31.41 | 31.41 | 31.31 | 31.37 | 31.37 | -0.14% | 1,681 |
| Sep 16, 2025 | 31.42 | 31.44 | 31.42 | 31.42 | 31.42 | 0.24% | 1,566 |
| Sep 15, 2025 | 31.31 | 31.42 | 31.31 | 31.34 | 31.34 | 0.37% | 1,606 |
| Sep 12, 2025 | 31.20 | 31.37 | 31.20 | 31.22 | 31.22 | -0.43% | 3,442 |
| Sep 11, 2025 | 31.29 | 31.36 | 31.29 | 31.36 | 31.36 | 0.95% | 824 |
| Sep 10, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -0.36% | 104 |
| Sep 9, 2025 | 31.09 | 31.18 | 31.09 | 31.18 | 31.17 | -0.35% | 1,161 |
| Sep 8, 2025 | 31.22 | 32.18 | 31.21 | 31.29 | 31.29 | 1.02% | 10,974 |
| Sep 5, 2025 | 31.16 | 31.16 | 30.93 | 30.97 | 30.97 | 0.70% | 3,268 |
| Sep 4, 2025 | 30.46 | 30.78 | 30.46 | 30.75 | 30.75 | 0.66% | 1,763 |
| Sep 3, 2025 | 30.51 | 30.55 | 30.45 | 30.55 | 30.55 | 0.57% | 4,666 |
| Sep 2, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.99% | 110 |
| Aug 29, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -1.04% | 70 |
| Aug 28, 2025 | 30.92 | 31.03 | 30.92 | 31.01 | 31.01 | 0.33% | 5,594 |
| Aug 27, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.13% | 23 |
| Aug 26, 2025 | 30.84 | 30.86 | 30.84 | 30.86 | 30.86 | -0.17% | 108 |
| Aug 25, 2025 | 30.95 | 31.04 | 30.79 | 30.92 | 30.92 | -0.46% | 1,495 |
| Aug 22, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 1.68% | 68 |
| Aug 21, 2025 | 30.61 | 30.61 | 30.54 | 30.55 | 30.55 | -0.72% | 679 |
| Aug 20, 2025 | 30.83 | 30.84 | 30.53 | 30.77 | 30.77 | -0.22% | 2,051 |
| Aug 19, 2025 | 30.98 | 30.98 | 30.84 | 30.84 | 30.84 | -0.06% | 370 |
| Aug 18, 2025 | 30.81 | 30.85 | 30.81 | 30.85 | 30.85 | -0.05% | 641 |
| Aug 15, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -0.34% | 2 |
| Aug 14, 2025 | 30.96 | 30.97 | 30.96 | 30.97 | 30.97 | -0.01% | 101 |
| Aug 13, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.97 | 0.65% | 7 |
| Aug 12, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 1.25% | 7 |
| Aug 11, 2025 | 30.47 | 30.47 | 30.40 | 30.40 | 30.40 | -0.65% | 209 |
| Aug 8, 2025 | 30.58 | 30.63 | 30.56 | 30.60 | 30.60 | 0.51% | 661 |
| Aug 7, 2025 | 30.68 | 30.68 | 30.44 | 30.44 | 30.44 | 0.27% | 100 |
| Aug 6, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.07% | 100 |
| Aug 5, 2025 | 30.61 | 30.61 | 30.34 | 30.34 | 30.34 | -0.82% | 310 |
| Aug 4, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 1.30% | 9 |
| Aug 1, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -1.50% | 39 |
| Jul 31, 2025 | 30.82 | 30.82 | 30.65 | 30.65 | 30.65 | -0.65% | 147 |
| Jul 30, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.27% | 6 |
| Jul 29, 2025 | 31.05 | 31.05 | 30.93 | 30.94 | 30.94 | -0.19% | 331 |
| Jul 28, 2025 | 31.04 | 31.04 | 31.00 | 31.00 | 31.00 | -0.52% | 353 |
| Jul 25, 2025 | 31.15 | 31.16 | 31.15 | 31.16 | 31.16 | 0.32% | 161 |
| Jul 24, 2025 | 31.00 | 31.06 | 31.00 | 31.06 | 31.06 | 0.27% | 105 |
| Jul 23, 2025 | 30.99 | 30.99 | 30.97 | 30.97 | 30.97 | 1.65% | 248 |
| Jul 22, 2025 | 30.50 | 30.50 | 30.37 | 30.47 | 30.47 | 0.29% | 1,908 |
| Jul 21, 2025 | 30.47 | 30.48 | 30.38 | 30.38 | 30.38 | -0.05% | 1,118 |
| Jul 18, 2025 | 30.33 | 30.40 | 30.33 | 30.40 | 30.40 | -0.39% | 541 |
| Jul 17, 2025 | 30.53 | 30.53 | 30.52 | 30.52 | 30.52 | 0.85% | 130 |