IDEQ Historical Prices
Lazard International Dynamic Equity ETF · daily open, high, low, close & volume
Trading days
250
Period high
36.47
Period low
28.15
Period change
+17.10%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2026 | 34.00 | 34.14 | 33.86 | 34.11 | +0.68% | 265,111 |
| Oct 27, 2026 | 33.75 | 33.92 | 33.64 | 33.88 | +0.65% | 741,390 |
| Oct 26, 2026 | 33.61 | 33.75 | 33.49 | 33.66 | +0.39% | 332,901 |
| Oct 23, 2026 | 33.42 | 33.58 | 33.33 | 33.53 | -0.42% | 761,575 |
| Oct 22, 2026 | 33.86 | 33.86 | 33.54 | 33.67 | -1.78% | 350,100 |
| Oct 21, 2026 | 34.46 | 34.46 | 34.11 | 34.28 | +0.18% | 276,253 |
| Oct 20, 2026 | 33.94 | 34.30 | 33.88 | 34.22 | +0.68% | 2,408,513 |
| Oct 19, 2026 | 34.26 | 34.26 | 33.98 | 33.99 | -0.29% | 633,453 |
| Oct 16, 2026 | 34.40 | 34.40 | 33.98 | 34.09 | -0.67% | 610,249 |
| Oct 15, 2026 | 33.97 | 34.32 | 33.84 | 34.32 | +0.44% | 506,753 |
| Oct 14, 2026 | 34.27 | 34.32 | 34.04 | 34.17 | -1.16% | 436,221 |
| Oct 13, 2026 | 34.54 | 34.59 | 34.43 | 34.57 | -0.06% | 1,396,783 |
| Oct 12, 2026 | 34.76 | 34.76 | 34.55 | 34.59 | -0.55% | 122,056 |
| Oct 9, 2026 | 34.74 | 34.79 | 34.63 | 34.78 | +0.75% | 264,675 |
| Oct 8, 2026 | 34.43 | 34.59 | 34.33 | 34.52 | -0.83% | 533,379 |
| Oct 7, 2026 | 34.73 | 34.86 | 34.55 | 34.81 | -1.22% | 582,216 |
| Oct 6, 2026 | 35.39 | 35.39 | 35.19 | 35.24 | -0.23% | 415,388 |
| Oct 5, 2026 | 35.18 | 35.35 | 35.07 | 35.32 | +0.63% | 354,057 |
| Oct 2, 2026 | 34.99 | 35.11 | 34.83 | 35.10 | +0.89% | 876,011 |
| Oct 1, 2026 | 34.92 | 34.92 | 34.56 | 34.79 | -0.66% | 424,790 |
| Sep 30, 2026 | 35.37 | 35.37 | 34.95 | 35.02 | -1.07% | 317,238 |
| Sep 29, 2026 | 35.40 | 35.40 | 35.16 | 35.40 | -0.17% | 354,309 |
| Sep 28, 2026 | 35.45 | 35.56 | 35.17 | 35.46 | -0.89% | 524,297 |
| Sep 25, 2026 | 35.60 | 35.84 | 35.51 | 35.78 | +0.82% | 544,659 |
| Sep 24, 2026 | 35.48 | 35.65 | 35.29 | 35.49 | -0.39% | 825,396 |
| Sep 23, 2026 | 35.87 | 35.90 | 35.52 | 35.63 | -1.52% | 398,232 |
| Sep 22, 2026 | 36.06 | 36.37 | 36.04 | 36.18 | +0.06% | 575,601 |
| Sep 21, 2026 | 35.99 | 36.20 | 35.89 | 36.16 | +1.49% | 254,969 |
| Sep 18, 2026 | 35.59 | 35.77 | 35.47 | 35.63 | -0.47% | 346,680 |
| Sep 17, 2026 | 35.83 | 35.88 | 35.76 | 35.80 | +1.22% | 291,482 |
| Sep 16, 2026 | 35.59 | 35.68 | 35.08 | 35.37 | -0.08% | 236,210 |
| Sep 15, 2026 | 35.46 | 35.59 | 35.23 | 35.40 | -0.31% | 397,555 |
| Sep 14, 2026 | 35.48 | 35.68 | 35.33 | 35.51 | -1.31% | 227,597 |
| Sep 11, 2026 | 36.10 | 36.10 | 35.89 | 35.98 | +1.21% | 283,629 |
| Sep 10, 2026 | 35.72 | 35.76 | 35.55 | 35.55 | -1.20% | 283,837 |
| Sep 9, 2026 | 36.19 | 36.26 | 35.97 | 35.98 | -0.61% | 298,523 |
| Sep 8, 2026 | 36.42 | 36.43 | 36.20 | 36.20 | -0.28% | 373,924 |
| Sep 4, 2026 | 36.11 | 36.37 | 36.07 | 36.30 | +0.44% | 515,491 |
| Sep 3, 2026 | 36.00 | 36.23 | 35.91 | 36.14 | +1.06% | 126,562 |
| Sep 2, 2026 | 35.66 | 35.79 | 35.60 | 35.76 | +0.14% | 279,048 |
| Aug 31, 2026 | 35.81 | 35.81 | 35.58 | 35.71 | -0.17% | 212,256 |
| Aug 28, 2026 | 36.09 | 36.09 | 35.67 | 35.77 | -0.58% | 356,541 |
| Aug 27, 2026 | 36.05 | 36.05 | 35.85 | 35.98 | +0.00% | 252,594 |
| Aug 26, 2026 | 36.18 | 36.19 | 35.98 | 35.98 | -0.44% | 310,283 |
| Aug 25, 2026 | 36.06 | 36.19 | 35.95 | 36.14 | +0.89% | 311,705 |
| Aug 24, 2026 | 35.95 | 36.47 | 35.73 | 35.82 | -0.75% | 491,360 |
| Aug 21, 2026 | 36.20 | 36.21 | 36.07 | 36.09 | +0.92% | 285,022 |
| Aug 20, 2026 | 35.79 | 35.93 | 35.69 | 35.76 | -0.06% | 544,384 |
| Aug 19, 2026 | 35.98 | 35.98 | 35.70 | 35.78 | +0.73% | 220,578 |
| Aug 18, 2026 | 35.82 | 35.87 | 35.52 | 35.52 | -1.69% | 321,629 |
| Aug 17, 2026 | 36.14 | 36.34 | 36.13 | 36.13 | +0.47% | 117,181 |
| Aug 14, 2026 | 36.07 | 36.12 | 35.91 | 35.96 | +0.06% | 154,796 |
| Aug 13, 2026 | 35.95 | 36.07 | 35.91 | 35.94 | +0.06% | 294,605 |
| Aug 12, 2026 | 35.98 | 36.04 | 35.90 | 35.92 | +1.04% | 685,583 |
| Aug 11, 2026 | 35.77 | 35.77 | 35.51 | 35.55 | -0.17% | 135,761 |
| Aug 10, 2026 | 35.68 | 35.68 | 35.53 | 35.61 | -0.67% | 211,278 |
| Aug 7, 2026 | 35.88 | 35.92 | 35.67 | 35.85 | +1.21% | 195,262 |
| Aug 6, 2026 | 35.46 | 35.64 | 35.35 | 35.42 | +0.03% | 242,935 |
| Aug 5, 2026 | 35.62 | 35.63 | 35.41 | 35.41 | +0.00% | 348,561 |
| Aug 4, 2026 | 35.15 | 35.43 | 35.07 | 35.41 | +1.52% | 232,063 |
| Aug 3, 2026 | 34.68 | 34.88 | 34.51 | 34.88 | +0.81% | 147,529 |
| Jul 31, 2026 | 34.91 | 34.91 | 34.34 | 34.60 | -0.43% | 147,803 |
| Jul 30, 2026 | 34.28 | 34.78 | 34.20 | 34.75 | +3.58% | 220,050 |
| Jul 29, 2026 | 33.93 | 34.20 | 33.44 | 33.55 | -1.56% | 233,291 |
| Jul 28, 2026 | 33.89 | 34.14 | 33.74 | 34.08 | -0.76% | 190,063 |
| Jul 27, 2026 | 34.61 | 34.61 | 34.10 | 34.34 | +0.26% | 180,625 |
| Jul 24, 2026 | 34.35 | 34.49 | 34.19 | 34.25 | -0.35% | 173,306 |
| Jul 23, 2026 | 34.28 | 34.50 | 34.25 | 34.37 | -0.87% | 604,212 |
| Jul 22, 2026 | 34.75 | 34.82 | 34.65 | 34.67 | -0.43% | 185,207 |
| Jul 21, 2026 | 34.36 | 34.82 | 34.26 | 34.82 | +2.74% | 248,668 |
| Jul 20, 2026 | 34.07 | 34.19 | 33.83 | 33.89 | -0.24% | 167,854 |
| Jul 17, 2026 | 33.61 | 34.13 | 33.51 | 33.97 | -0.88% | 568,778 |
| Jul 16, 2026 | 34.28 | 34.41 | 34.16 | 34.27 | -1.18% | 297,038 |
| Jul 15, 2026 | 34.72 | 34.73 | 34.30 | 34.68 | +0.35% | 210,496 |
| Jul 14, 2026 | 34.54 | 34.68 | 34.49 | 34.56 | +1.11% | 242,295 |
| Jul 13, 2026 | 34.43 | 34.44 | 34.12 | 34.18 | -2.01% | 235,713 |
| Jul 10, 2026 | 34.79 | 35.01 | 34.60 | 34.88 | +0.06% | 280,495 |
| Jul 9, 2026 | 34.75 | 34.95 | 34.70 | 34.86 | +0.87% | 868,455 |
| Jul 8, 2026 | 34.34 | 34.56 | 34.07 | 34.56 | -0.32% | 207,665 |
| Jul 7, 2026 | 34.99 | 35.01 | 34.58 | 34.67 | -1.81% | 215,784 |
| Jul 6, 2026 | 35.20 | 35.41 | 35.16 | 35.31 | +1.58% | 199,247 |
| Jul 2, 2026 | 35.00 | 35.17 | 34.43 | 34.76 | +0.38% | 177,470 |
| Jul 1, 2026 | 34.65 | 34.82 | 34.56 | 34.63 | -1.25% | 243,725 |
| Jun 30, 2026 | 34.81 | 35.11 | 34.76 | 35.07 | +0.80% | 296,893 |
| Jun 29, 2026 | 34.64 | 34.84 | 34.27 | 34.79 | +0.55% | 225,890 |
| Jun 26, 2026 | 35.37 | 35.37 | 34.40 | 34.60 | -0.89% | 928,465 |
| Jun 25, 2026 | 35.13 | 35.13 | 34.64 | 34.91 | +0.93% | 248,561 |
| Jun 24, 2026 | 34.63 | 34.65 | 34.30 | 34.59 | -0.60% | 436,404 |
| Jun 23, 2026 | 34.73 | 35.04 | 34.65 | 34.80 | -3.09% | 685,885 |
| Jun 22, 2026 | 35.93 | 35.99 | 35.80 | 35.91 | +0.28% | 643,006 |
| Jun 18, 2026 | 35.86 | 35.90 | 35.67 | 35.81 | +0.65% | 489,536 |
| Jun 17, 2026 | 36.09 | 36.28 | 35.54 | 35.58 | -0.34% | 211,342 |
| Jun 16, 2026 | 36.04 | 36.04 | 35.70 | 35.70 | -0.64% | 278,850 |
| Jun 15, 2026 | 36.11 | 36.11 | 35.92 | 35.93 | +1.61% | 195,142 |
| Jun 12, 2026 | 35.26 | 35.49 | 35.15 | 35.36 | +0.28% | 606,075 |
| Jun 11, 2026 | 34.32 | 35.31 | 34.28 | 35.26 | +3.92% | 192,321 |
| Jun 10, 2026 | 34.23 | 34.48 | 33.90 | 33.93 | -1.68% | 280,147 |
| Jun 9, 2026 | 34.84 | 34.99 | 33.83 | 34.51 | +0.03% | 317,160 |
| Jun 8, 2026 | 34.63 | 34.68 | 34.40 | 34.50 | +1.29% | 142,836 |
| Jun 5, 2026 | 34.97 | 34.97 | 34.01 | 34.06 | -4.08% | 203,653 |
| Jun 4, 2026 | 35.32 | 35.59 | 35.22 | 35.51 | +0.28% | 220,149 |
| Jun 3, 2026 | 35.70 | 35.70 | 35.34 | 35.41 | -0.87% | 492,971 |
| Jun 2, 2026 | 35.48 | 35.74 | 35.46 | 35.72 | +0.85% | 191,836 |
| Jun 1, 2026 | 35.24 | 35.53 | 35.10 | 35.42 | +0.17% | 250,946 |
| May 29, 2026 | 35.54 | 35.56 | 35.21 | 35.36 | +0.31% | 1,263,545 |
| May 28, 2026 | 35.04 | 35.37 | 34.90 | 35.25 | +0.09% | 165,373 |
| May 27, 2026 | 35.47 | 35.47 | 35.16 | 35.22 | -0.59% | 315,745 |
| May 26, 2026 | 35.26 | 35.50 | 35.26 | 35.43 | +2.31% | 177,531 |
| May 22, 2026 | 34.77 | 34.80 | 34.58 | 34.63 | -0.23% | 240,443 |
| May 21, 2026 | 34.42 | 34.90 | 34.25 | 34.71 | +0.20% | 392,124 |
| May 20, 2026 | 34.15 | 34.70 | 34.04 | 34.64 | +2.06% | 466,784 |
| May 19, 2026 | 33.95 | 34.14 | 33.73 | 33.94 | -0.96% | 298,701 |
| May 18, 2026 | 34.44 | 34.44 | 33.98 | 34.27 | +0.47% | 264,916 |
| May 15, 2026 | 34.37 | 34.37 | 34.03 | 34.11 | -2.49% | 538,775 |
| May 14, 2026 | 35.00 | 35.06 | 34.88 | 34.98 | -0.03% | 233,985 |
| May 13, 2026 | 34.75 | 34.99 | 34.62 | 34.99 | +0.89% | 475,260 |
| May 12, 2026 | 34.68 | 34.77 | 34.34 | 34.68 | -1.48% | 269,359 |
| May 11, 2026 | 35.14 | 35.25 | 35.11 | 35.20 | +0.17% | 182,402 |
| May 8, 2026 | 34.96 | 35.14 | 34.90 | 35.14 | +1.36% | 104,537 |
| May 7, 2026 | 35.29 | 35.29 | 34.62 | 34.67 | -1.65% | 154,252 |
| May 6, 2026 | 35.07 | 35.30 | 34.99 | 35.25 | +2.89% | 167,084 |
| May 5, 2026 | 34.16 | 34.30 | 34.05 | 34.26 | +1.36% | 196,114 |
| May 4, 2026 | 33.96 | 34.08 | 33.65 | 33.80 | -0.76% | 195,479 |
| May 1, 2026 | 34.28 | 34.33 | 34.02 | 34.06 | -0.29% | 596,432 |
| Apr 30, 2026 | 33.85 | 34.20 | 33.69 | 34.16 | +2.03% | 328,320 |
| Apr 29, 2026 | 33.58 | 33.58 | 33.35 | 33.48 | -0.62% | 118,389 |
| Apr 28, 2026 | 33.55 | 33.74 | 33.48 | 33.69 | -0.44% | 622,190 |
| Apr 27, 2026 | 34.15 | 34.15 | 33.82 | 33.84 | -0.56% | 101,811 |
| Apr 24, 2026 | 33.91 | 34.03 | 33.74 | 34.03 | +1.01% | 235,572 |
| Apr 23, 2026 | 33.97 | 33.98 | 33.34 | 33.69 | -1.03% | 300,139 |
| Apr 22, 2026 | 34.13 | 34.13 | 33.92 | 34.04 | +1.13% | 1,346,892 |
| Apr 21, 2026 | 34.26 | 34.28 | 33.65 | 33.66 | -2.18% | 478,131 |
| Apr 20, 2026 | 34.47 | 34.47 | 34.22 | 34.41 | -0.09% | 86,138 |
| Apr 17, 2026 | 34.62 | 34.84 | 34.44 | 34.44 | +1.18% | 543,269 |
| Apr 16, 2026 | 34.18 | 34.18 | 33.92 | 34.04 | -0.03% | 110,167 |
| Apr 15, 2026 | 34.14 | 34.14 | 33.86 | 34.05 | -0.23% | 144,325 |
| Apr 14, 2026 | 33.92 | 34.22 | 33.92 | 34.13 | +0.92% | 132,318 |
| Apr 13, 2026 | 33.43 | 33.89 | 33.30 | 33.82 | +0.62% | 110,930 |
| Apr 10, 2026 | 33.63 | 33.78 | 33.49 | 33.61 | +0.51% | 91,652 |
| Apr 9, 2026 | 33.35 | 33.69 | 33.13 | 33.44 | -0.71% | 135,574 |
| Apr 8, 2026 | 33.68 | 33.68 | 33.32 | 33.68 | +5.15% | 126,872 |
| Apr 7, 2026 | 31.98 | 32.10 | 31.57 | 32.03 | -0.40% | 168,656 |
| Apr 6, 2026 | 32.29 | 32.29 | 32.00 | 32.16 | +0.47% | 224,284 |
| Apr 2, 2026 | 31.50 | 32.01 | 31.39 | 32.01 | -0.96% | 861,551 |
| Apr 1, 2026 | 32.96 | 32.96 | 32.15 | 32.32 | +1.80% | 290,394 |
| Mar 31, 2026 | 31.09 | 31.75 | 31.02 | 31.75 | +3.62% | 110,058 |
| Mar 30, 2026 | 31.05 | 31.05 | 30.51 | 30.64 | -0.52% | 114,525 |
| Mar 27, 2026 | 31.00 | 31.12 | 30.68 | 30.80 | -0.65% | 86,337 |
| Mar 26, 2026 | 31.48 | 31.56 | 31.00 | 31.00 | -2.97% | 415,738 |
| Mar 25, 2026 | 32.02 | 32.07 | 31.78 | 31.95 | +1.59% | 302,563 |
| Mar 24, 2026 | 31.19 | 31.56 | 31.06 | 31.45 | -0.73% | 405,836 |
| Mar 23, 2026 | 31.36 | 31.95 | 31.32 | 31.68 | +2.89% | 196,805 |
| Mar 20, 2026 | 31.80 | 31.80 | 30.61 | 30.79 | -2.96% | 251,586 |
| Mar 19, 2026 | 31.50 | 31.81 | 31.15 | 31.73 | -0.31% | 319,579 |
| Mar 18, 2026 | 32.26 | 32.34 | 31.80 | 31.83 | -1.76% | 482,534 |
| Mar 17, 2026 | 32.52 | 32.60 | 32.33 | 32.40 | +0.53% | 2,217,395 |
| Mar 16, 2026 | 32.12 | 32.29 | 31.98 | 32.23 | +2.06% | 194,005 |
| Mar 13, 2026 | 32.00 | 32.18 | 31.52 | 31.58 | -1.40% | 381,681 |
| Mar 12, 2026 | 32.50 | 32.50 | 31.82 | 32.03 | -2.23% | 435,381 |
| Mar 11, 2026 | 32.75 | 32.83 | 32.54 | 32.76 | -0.18% | 330,771 |
| Mar 10, 2026 | 33.00 | 33.28 | 32.70 | 32.82 | +0.52% | 497,286 |
| Mar 9, 2026 | 32.10 | 32.66 | 31.57 | 32.65 | +1.02% | 249,995 |
| Mar 6, 2026 | 32.00 | 32.48 | 31.95 | 32.32 | -1.10% | 203,957 |
| Mar 5, 2026 | 33.08 | 33.08 | 32.30 | 32.68 | -2.36% | 344,381 |
| Mar 4, 2026 | 33.28 | 33.49 | 33.08 | 33.47 | +1.24% | 593,605 |
| Mar 3, 2026 | 32.78 | 33.14 | 32.20 | 33.06 | -3.50% | 421,246 |
| Mar 2, 2026 | 34.20 | 34.45 | 34.01 | 34.26 | -1.92% | 335,251 |
| Feb 27, 2026 | 34.92 | 35.08 | 34.86 | 34.93 | -0.48% | 294,046 |
| Feb 26, 2026 | 35.28 | 35.28 | 34.76 | 35.10 | -0.28% | 311,166 |
| Feb 25, 2026 | 35.20 | 35.33 | 35.09 | 35.20 | +1.03% | 223,381 |
| Feb 24, 2026 | 34.77 | 34.96 | 34.56 | 34.84 | +0.78% | 282,387 |
| Feb 23, 2026 | 34.78 | 34.81 | 34.52 | 34.57 | -0.20% | 164,314 |
| Feb 20, 2026 | 34.34 | 34.70 | 34.34 | 34.64 | +1.17% | 348,147 |
| Feb 19, 2026 | 34.25 | 34.31 | 34.07 | 34.24 | -0.35% | 491,135 |
| Feb 18, 2026 | 34.31 | 34.57 | 34.31 | 34.36 | +0.47% | 129,015 |
| Feb 17, 2026 | 34.03 | 34.26 | 33.77 | 34.20 | +0.50% | 99,459 |
| Feb 13, 2026 | 33.88 | 34.15 | 33.73 | 34.03 | +0.21% | 368,050 |
| Feb 12, 2026 | 34.41 | 34.41 | 33.84 | 33.96 | -0.76% | 275,304 |
| Feb 11, 2026 | 34.34 | 34.38 | 33.96 | 34.22 | +1.09% | 201,939 |
| Feb 10, 2026 | 34.14 | 34.14 | 33.85 | 33.85 | -0.18% | 192,954 |
| Feb 9, 2026 | 33.64 | 34.02 | 33.63 | 33.91 | +1.01% | 235,404 |
| Feb 6, 2026 | 33.11 | 33.59 | 33.11 | 33.57 | +3.07% | 5,168,680 |
| Feb 5, 2026 | 32.65 | 32.95 | 32.57 | 32.57 | -1.36% | 111,128 |
| Feb 4, 2026 | 33.49 | 33.51 | 32.95 | 33.02 | -0.51% | 2,497,640 |
| Feb 3, 2026 | 33.24 | 33.24 | 32.93 | 33.19 | +0.76% | 204,713 |
| Feb 2, 2026 | 32.68 | 32.98 | 32.68 | 32.94 | +0.64% | 251,224 |
| Jan 30, 2026 | 33.00 | 33.10 | 32.61 | 32.73 | -1.83% | 216,145 |
| Jan 29, 2026 | 33.45 | 33.49 | 32.86 | 33.34 | +0.60% | 310,258 |
| Jan 28, 2026 | 33.25 | 33.25 | 33.01 | 33.14 | -0.09% | 320,128 |
| Jan 27, 2026 | 33.03 | 33.26 | 33.00 | 33.17 | +1.78% | 305,536 |
| Jan 26, 2026 | 32.60 | 32.73 | 32.56 | 32.59 | +0.52% | 154,002 |
| Jan 23, 2026 | 32.14 | 32.47 | 32.07 | 32.42 | +0.78% | 232,915 |
| Jan 22, 2026 | 32.14 | 32.31 | 32.08 | 32.17 | +0.66% | 128,397 |
| Jan 21, 2026 | 31.71 | 32.06 | 31.68 | 31.96 | +1.62% | 125,974 |
| Jan 20, 2026 | 31.91 | 31.91 | 31.45 | 31.45 | -1.07% | 496,636 |
| Jan 16, 2026 | 31.86 | 31.92 | 31.73 | 31.79 | -0.06% | 113,650 |
| Jan 15, 2026 | 31.87 | 31.99 | 31.81 | 31.81 | -0.16% | 208,120 |
| Jan 14, 2026 | 31.88 | 31.88 | 31.72 | 31.86 | +0.57% | 178,692 |
| Jan 13, 2026 | 31.85 | 31.85 | 31.64 | 31.68 | -0.60% | 823,527 |
| Jan 12, 2026 | 31.56 | 31.91 | 31.56 | 31.87 | +1.34% | 154,230 |
| Jan 9, 2026 | 31.47 | 31.64 | 31.40 | 31.45 | +0.32% | 160,872 |
| Jan 8, 2026 | 31.31 | 31.40 | 31.19 | 31.35 | +0.16% | 98,484 |
| Jan 7, 2026 | 31.43 | 31.44 | 31.30 | 31.30 | -0.41% | 147,518 |
| Jan 6, 2026 | 31.49 | 31.59 | 31.43 | 31.43 | +0.38% | 284,454 |
| Jan 5, 2026 | 31.20 | 31.39 | 31.12 | 31.31 | +1.29% | 272,075 |
| Jan 2, 2026 | 30.75 | 30.93 | 30.75 | 30.91 | +1.85% | 46,815 |
| Dec 31, 2025 | 30.50 | 30.51 | 30.34 | 30.35 | -0.52% | 67,617 |
| Dec 30, 2025 | 30.61 | 30.61 | 30.47 | 30.51 | +0.33% | 85,718 |
| Dec 29, 2025 | 30.46 | 30.46 | 30.34 | 30.41 | -0.49% | 61,293 |
| Dec 26, 2025 | 30.62 | 30.62 | 30.47 | 30.56 | +0.49% | 22,383 |
| Dec 24, 2025 | 30.50 | 30.50 | 30.39 | 30.41 | -0.23% | 19,907 |
| Dec 23, 2025 | 30.43 | 30.51 | 30.34 | 30.48 | +1.23% | 282,688 |
| Dec 22, 2025 | 30.25 | 30.29 | 30.11 | 30.11 | +0.13% | 88,643 |
| Dec 19, 2025 | 29.98 | 30.19 | 29.98 | 30.07 | +0.27% | 54,607 |
| Dec 18, 2025 | 30.13 | 30.20 | 29.99 | 29.99 | +0.57% | 45,877 |
| Dec 17, 2025 | 30.10 | 30.10 | 29.81 | 29.82 | -0.07% | 34,173 |
| Dec 16, 2025 | 30.04 | 30.04 | 29.83 | 29.84 | -0.57% | 53,483 |
| Dec 15, 2025 | 30.07 | 30.16 | 30.01 | 30.01 | +0.60% | 35,356 |
| Dec 12, 2025 | 30.17 | 30.17 | 29.76 | 29.83 | -0.80% | 31,929 |
| Dec 11, 2025 | 30.06 | 30.17 | 29.98 | 30.07 | +0.20% | 46,919 |
| Dec 10, 2025 | 29.76 | 30.14 | 29.75 | 30.01 | +1.28% | 73,394 |
| Dec 9, 2025 | 29.70 | 29.77 | 29.63 | 29.63 | -0.10% | 111,965 |
| Dec 8, 2025 | 29.83 | 29.83 | 29.62 | 29.66 | -0.07% | 73,131 |
| Dec 5, 2025 | 29.71 | 29.88 | 29.67 | 29.68 | +0.20% | 25,853 |
| Dec 4, 2025 | 29.54 | 29.68 | 29.54 | 29.62 | +0.30% | 30,762 |
| Dec 3, 2025 | 29.53 | 29.61 | 29.50 | 29.53 | -0.07% | 77,148 |
| Dec 2, 2025 | 29.47 | 29.57 | 29.43 | 29.55 | +0.14% | 62,992 |
| Dec 1, 2025 | 29.53 | 29.54 | 29.45 | 29.51 | +0.48% | 18,268 |
| Nov 28, 2025 | 29.48 | 29.53 | 29.37 | 29.37 | -0.07% | 43,690 |
| Nov 26, 2025 | 29.27 | 29.43 | 29.23 | 29.39 | +1.17% | 21,732 |
| Nov 25, 2025 | 28.88 | 29.06 | 28.75 | 29.05 | +1.25% | 25,334 |
| Nov 24, 2025 | 28.53 | 28.69 | 28.51 | 28.69 | +0.56% | 10,350 |
| Nov 21, 2025 | 28.35 | 28.59 | 28.15 | 28.53 | +0.88% | 39,345 |
| Nov 20, 2025 | 28.97 | 28.97 | 28.27 | 28.28 | -1.22% | 62,104 |
| Nov 19, 2025 | 28.63 | 28.73 | 28.55 | 28.63 | -0.24% | 27,430 |
| Nov 18, 2025 | 28.88 | 28.88 | 28.52 | 28.70 | -0.86% | 72,329 |
| Nov 17, 2025 | 29.21 | 29.26 | 28.88 | 28.95 | -0.96% | 43,328 |
| Nov 14, 2025 | 29.02 | 29.36 | 29.02 | 29.23 | -0.27% | 58,798 |
| Nov 13, 2025 | 29.73 | 29.73 | 29.30 | 29.31 | -0.78% | 61,793 |
| Nov 12, 2025 | 29.58 | 29.65 | 29.49 | 29.54 | +0.34% | 119,985 |
| Nov 11, 2025 | 29.41 | 29.47 | 29.34 | 29.44 | +0.82% | 13,444 |
| Nov 10, 2025 | 29.20 | 29.32 | 29.10 | 29.20 | +1.11% | 58,458 |
| Nov 7, 2025 | 28.82 | 28.88 | 28.57 | 28.88 | +0.00% | 40,368 |
| Nov 6, 2025 | 29.05 | 29.05 | 28.82 | 28.88 | -0.41% | 47,622 |
| Nov 5, 2025 | 28.85 | 29.00 | 28.74 | 29.00 | +0.97% | 42,156 |
| Nov 4, 2025 | 28.82 | 28.89 | 28.70 | 28.72 | -1.40% | 48,072 |
| Nov 3, 2025 | 28.97 | 29.13 | 28.97 | 29.13 | +0.69% | 20,162 |
| Oct 31, 2025 | 28.90 | 29.11 | 28.90 | 28.93 | -0.69% | 762,220 |
| Oct 30, 2025 | 28.95 | 29.13 | 28.95 | 29.13 | +0.00% | 1,509,869 |
| Oct 29, 2025 | 29.32 | 29.32 | 29.00 | 29.13 | +0.07% | 22,366 |
Daily open, high, low, close and volume for Lazard International Dynamic Equity ETF (IDEQ). Showing 250 trading days. Unadjusted prices.