Lazard Equity Megatrends ETF (THMZ)
NASDAQ: THMZ · Real-Time Price · USD
30.87
-0.10 (-0.33%)
Aug 15, 2025, 4:00 PM - Market closed
THMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 30.98 | 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 |
| Jul 16, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -0.02% | 266 |
| Jul 15, 2025 | 30.31 | 30.31 | 30.27 | 30.27 | 30.27 | 0.09% | 185 |
| Jul 14, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.13% | 13 |
| Jul 11, 2025 | 30.36 | 30.36 | 30.27 | 30.28 | 30.28 | -0.84% | 1,469 |
| Jul 10, 2025 | 30.54 | 30.58 | 30.44 | 30.53 | 30.53 | -0.32% | 1,483 |
| Jul 9, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.70% | 6 |
| Jul 8, 2025 | 30.48 | 30.49 | 30.33 | 30.42 | 30.42 | 0.43% | 1,825 |
| Jul 7, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -0.98% | 152 |
| Jul 3, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.57% | 75,061 |
| Jul 2, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.20% | 75,061 |
| Jul 1, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.09% | 69 |
| Jun 30, 2025 | 30.32 | 30.38 | 30.32 | 30.38 | 30.38 | 0.26% | 410 |
| Jun 27, 2025 | 30.37 | 30.37 | 30.15 | 30.30 | 30.30 | 0.83% | 650 |
| Jun 26, 2025 | 29.98 | 30.05 | 29.98 | 30.05 | 30.05 | 0.88% | 1,002 |
| Jun 25, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.01% | 4 |
| Jun 24, 2025 | 29.58 | 29.79 | 29.58 | 29.79 | 29.79 | 1.60% | 578 |
| Jun 23, 2025 | 29.06 | 29.32 | 29.06 | 29.32 | 29.32 | 0.84% | 2,058 |
| Jun 20, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -1.13% | 1 |
| Jun 18, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.31 | -0.34% | 6 |
| Jun 17, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.41 | -1.04% | 6 |
| Jun 16, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.72 | 1.19% | 37 |
| Jun 13, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.37 | -1.78% | 47 |
| Jun 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.91 | 0.28% | 47 |
| Jun 11, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.82 | -0.32% | 26 |
| Jun 10, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 29.92 | 0.64% | 156 |
| Jun 9, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.73 | 0.01% | 150 |
| Jun 6, 2025 | 29.83 | 29.85 | 29.82 | 29.82 | 29.72 | 0.93% | 1,222 |
| Jun 5, 2025 | 29.69 | 29.69 | 29.54 | 29.54 | 29.45 | -0.26% | 869 |