Lazard International Dynamic Equity ETF (IDEQ)

Last Price30.79

Change-0.94 (-2.96%)

NYSE · Last Trade: Mar 22nd, 6:07 PM EDT

Historical Prices For Lazard International Dynamic Equity ETF (IDEQ)

Date Range:

2025-12-22 - 2026-03-22

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	31.80	31.80	30.61	30.79	251,586	30.79
3/19/2026	31.50	31.81	31.15	31.73	319,579	31.73
3/18/2026	32.26	32.34	31.80	31.83	482,534	31.83
3/17/2026	32.52	32.60	32.33	32.40	2,217,395	32.40
3/16/2026	32.12	32.29	31.98	32.23	194,005	32.23
3/13/2026	32.00	32.18	31.52	31.58	381,681	31.58
3/12/2026	32.50	32.50	31.82	32.03	435,381	32.03
3/11/2026	32.75	32.83	32.54	32.76	330,626	32.76
3/10/2026	33.00	33.28	32.70	32.82	497,286	32.82
3/09/2026	32.10	32.66	31.57	32.65	249,995	32.65
3/06/2026	32.00	32.48	31.95	32.32	203,958	32.32
3/05/2026	33.08	33.08	32.30	32.68	344,381	32.68
3/04/2026	33.28	33.49	33.08	33.47	593,605	33.47
3/03/2026	32.78	33.14	32.20	33.06	421,246	33.06
3/02/2026	34.20	34.45	34.01	34.26	335,251	34.26
2/27/2026	34.92	35.08	34.86	34.93	294,046	34.93
2/26/2026	35.28	35.28	34.76	35.10	311,166	35.10
2/25/2026	35.20	35.33	35.09	35.20	223,381	35.20
2/24/2026	34.77	34.96	34.56	34.84	282,387	34.84
2/23/2026	34.78	34.81	34.52	34.57	164,314	34.57
2/20/2026	34.34	34.70	34.34	34.64	348,147	34.64
2/19/2026	34.25	34.31	34.07	34.24	491,135	34.24
2/18/2026	34.31	34.57	34.31	34.36	129,014	34.36
2/17/2026	34.03	34.26	33.77	34.20	99,459	34.20
2/13/2026	33.88	34.15	33.73	34.03	368,050	34.03
2/12/2026	34.41	34.41	33.84	33.96	275,304	33.96
2/11/2026	34.34	34.38	33.96	34.22	201,939	34.22
2/10/2026	34.14	34.14	33.85	33.85	192,954	33.85
2/09/2026	33.64	34.02	33.63	33.91	235,404	33.91
2/06/2026	33.11	33.59	33.11	33.57	5,168,680	33.57
2/05/2026	32.65	32.95	32.57	32.57	111,128	32.57
2/04/2026	33.49	33.51	32.95	33.02	2,497,640	33.02
2/03/2026	33.24	33.24	32.93	33.19	204,713	33.19
2/02/2026	32.68	32.98	32.68	32.94	251,224	32.94
1/30/2026	33.00	33.10	32.61	32.73	216,145	32.73
1/29/2026	33.45	33.49	32.86	33.34	310,258	33.34
1/28/2026	33.25	33.25	33.01	33.14	320,128	33.14
1/27/2026	33.03	33.26	33.00	33.17	305,536	33.17
1/26/2026	32.60	32.73	32.56	32.59	154,002	32.59
1/23/2026	32.14	32.47	32.07	32.42	232,915	32.42
1/22/2026	32.14	32.31	32.08	32.17	128,397	32.17
1/21/2026	31.71	32.06	31.68	31.96	125,974	31.96
1/20/2026	31.91	31.91	31.45	31.45	496,636	31.45
1/16/2026	31.86	31.92	31.73	31.79	113,650	31.79
1/15/2026	31.87	31.99	31.81	31.81	208,120	31.81
1/14/2026	31.88	31.88	31.72	31.86	178,692	31.86
1/13/2026	31.85	31.85	31.64	31.68	823,527	31.68
1/12/2026	31.56	31.91	31.56	31.87	154,210	31.87
1/09/2026	31.47	31.64	31.40	31.45	160,872	31.45
1/08/2026	31.31	31.40	31.19	31.35	98,484	31.35
1/07/2026	31.43	31.44	31.30	31.30	147,518	31.30
1/06/2026	31.49	31.59	31.43	31.43	284,454	31.43
1/05/2026	31.20	31.39	31.12	31.31	272,075	31.31
1/02/2026	30.75	30.93	30.75	30.91	46,815	30.91
12/31/2025	30.50	30.51	30.34	30.35	67,617	30.35
12/30/2025	30.61	30.61	30.47	30.51	85,718	30.51
12/29/2025	30.46	30.46	30.34	30.41	61,293	30.41
12/26/2025	30.62	30.62	30.47	30.56	22,383	30.56
12/24/2025	30.50	30.50	30.39	30.41	19,907	30.41
12/23/2025	30.43	30.51	30.34	30.48	282,888	30.48