Lazard Next Gen Technologies ETF (TEKY)
NASDAQ: TEKY · Real-Time Price · USD
34.10
+0.05 (0.14%)
At close: Jun 27, 2025, 4:00 PM
34.10
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:15 PM EDT
TEKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 34.09 | 34.22 | 34.03 | 34.10 | 34.10 | 0.14% | 669 |
| Jun 26, 2025 | 34.01 | 34.06 | 34.01 | 34.06 | 34.06 | 1.18% | 412 |
| Jun 25, 2025 | 33.65 | 33.68 | 33.64 | 33.66 | 33.66 | 0.06% | 1,436 |
| Jun 24, 2025 | 33.45 | 33.70 | 33.45 | 33.64 | 33.64 | 2.47% | 4,788 |
| Jun 23, 2025 | 32.36 | 32.83 | 32.36 | 32.83 | 32.83 | 1.41% | 260 |
| Jun 20, 2025 | 32.48 | 32.48 | 32.37 | 32.37 | 32.37 | -1.10% | 339 |
| Jun 18, 2025 | 32.86 | 32.86 | 32.73 | 32.73 | 32.71 | -0.26% | 1,268 |
| Jun 17, 2025 | 33.05 | 33.05 | 32.82 | 32.82 | 32.80 | -0.64% | 371 |
| Jun 16, 2025 | 32.42 | 33.11 | 32.42 | 33.03 | 33.01 | 1.88% | 554 |
| Jun 13, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.40 | -1.84% | 194 |
| Jun 12, 2025 | 33.36 | 33.36 | 33.03 | 33.03 | 33.01 | 0.13% | 20,015 |
| Jun 11, 2025 | 33.10 | 33.29 | 32.98 | 32.98 | 32.96 | 0.17% | 5,928 |
| Jun 10, 2025 | 32.86 | 32.98 | 32.82 | 32.93 | 32.91 | 0.17% | 4,904 |
| Jun 9, 2025 | 33.29 | 33.29 | 32.87 | 32.87 | 32.85 | 0.09% | 1,091 |
| Jun 6, 2025 | 32.91 | 32.91 | 32.84 | 32.84 | 32.82 | 1.01% | 31,100 |
| Jun 5, 2025 | 33.14 | 33.14 | 32.51 | 32.51 | 32.49 | 0.16% | 3,043 |
| Jun 4, 2025 | 32.45 | 32.56 | 32.43 | 32.46 | 32.44 | 0.72% | 2,282 |
| Jun 3, 2025 | 32.03 | 32.32 | 32.03 | 32.22 | 32.21 | 0.89% | 1,517 |
| Jun 2, 2025 | 31.63 | 31.96 | 31.63 | 31.94 | 31.92 | 0.80% | 2,778 |
| May 30, 2025 | 31.46 | 31.81 | 31.46 | 31.69 | 31.67 | -0.05% | 590 |
| May 29, 2025 | 31.74 | 31.79 | 31.70 | 31.70 | 31.69 | - | 399 |
| May 28, 2025 | 31.99 | 32.08 | 31.70 | 31.70 | 31.69 | -1.13% | 2,071 |
| May 27, 2025 | 32.01 | 32.07 | 32.01 | 32.07 | 32.05 | 2.39% | 355 |
| May 23, 2025 | 31.38 | 31.38 | 31.32 | 31.32 | 31.30 | -0.43% | 1,701 |
| May 22, 2025 | 31.52 | 31.61 | 31.45 | 31.45 | 31.43 | 0.67% | 639 |
| May 21, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.23 | -1.70% | 18 |
| May 20, 2025 | 31.70 | 31.78 | 31.70 | 31.78 | 31.77 | -0.24% | 356 |
| May 19, 2025 | 31.91 | 31.91 | 31.86 | 31.86 | 31.84 | 0.12% | 681 |
| May 16, 2025 | 31.90 | 31.94 | 31.72 | 31.82 | 31.80 | 0.03% | 1,326 |
| May 15, 2025 | 31.91 | 31.91 | 31.81 | 31.81 | 31.79 | -0.89% | 261 |
| May 14, 2025 | 32.29 | 32.29 | 32.10 | 32.10 | 32.08 | 0.37% | 171 |
| May 13, 2025 | 31.87 | 32.13 | 31.87 | 31.98 | 31.96 | 2.03% | 687 |
| May 12, 2025 | 31.05 | 31.42 | 31.05 | 31.34 | 31.33 | 4.03% | 788 |
| May 9, 2025 | 30.23 | 30.23 | 30.09 | 30.13 | 30.11 | -0.07% | 902 |
| May 8, 2025 | 30.09 | 30.48 | 30.09 | 30.15 | 30.14 | 1.45% | 15,647 |
| May 7, 2025 | 29.62 | 29.78 | 29.62 | 29.72 | 29.70 | 0.44% | 290 |
| May 6, 2025 | 29.74 | 29.74 | 29.51 | 29.59 | 29.58 | -1.08% | 1,364 |
| May 5, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.90 | 0.33% | 485 |
| May 2, 2025 | 29.66 | 29.92 | 29.66 | 29.82 | 29.80 | 2.11% | 5,573 |
| May 1, 2025 | 29.45 | 29.45 | 29.20 | 29.20 | 29.19 | 1.40% | 1,216 |
| Apr 30, 2025 | 28.59 | 28.80 | 28.56 | 28.80 | 28.78 | 0.05% | 351 |
| Apr 29, 2025 | 28.63 | 28.78 | 28.63 | 28.78 | 28.77 | 0.94% | 711 |
| Apr 28, 2025 | 28.38 | 28.52 | 28.38 | 28.52 | 28.50 | -0.23% | 525 |
| Apr 25, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.57 | 1.42% | 13 |
| Apr 24, 2025 | 27.88 | 28.21 | 27.88 | 28.18 | 28.17 | 2.09% | 982 |
| Apr 23, 2025 | 27.56 | 27.63 | 27.56 | 27.60 | 27.59 | 4.32% | 1,998 |
| Apr 22, 2025 | 26.38 | 26.49 | 26.38 | 26.46 | 26.45 | 2.27% | 1,047 |
| Apr 21, 2025 | 25.78 | 25.88 | 25.66 | 25.88 | 25.86 | -2.40% | 426 |
| Apr 17, 2025 | 26.53 | 26.53 | 26.51 | 26.51 | 26.50 | -0.40% | 218 |
| Apr 16, 2025 | 26.90 | 26.90 | 26.62 | 26.62 | 26.60 | -2.37% | 1,261 |