Lazard International Dynamic Equity ETF (IDEQ)

Last Price31.35

Change+0.05 (0.16%)

NYSE · Last Trade: Jan 8th, 5:46 PM EST

Historical Prices For Lazard International Dynamic Equity ETF (IDEQ)

Date Range:

2025-10-08 - 2026-01-08

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/22/2025	30.25	30.29	30.11	30.11	88,643	30.11
12/19/2025	29.98	30.19	29.98	30.07	54,607	30.07
12/18/2025	30.13	30.20	29.99	29.99	45,877	29.81
12/17/2025	30.10	30.10	29.81	29.82	34,173	29.64
12/16/2025	30.04	30.04	29.83	29.84	53,583	29.66
12/15/2025	30.07	30.16	30.01	30.01	35,356	29.83
12/12/2025	30.17	30.17	29.76	29.83	31,929	29.65
12/11/2025	30.06	30.17	29.98	30.07	46,919	29.89
12/10/2025	29.76	30.14	29.75	30.01	73,494	29.83
12/09/2025	29.70	29.77	29.63	29.63	111,965	29.45
12/08/2025	29.83	29.83	29.62	29.66	73,131	29.48
12/05/2025	29.71	29.88	29.67	29.68	25,853	29.50
12/04/2025	29.54	29.68	29.54	29.62	30,762	29.44
12/03/2025	29.53	29.61	29.50	29.53	77,148	29.35
12/02/2025	29.47	29.57	29.43	29.55	62,992	29.37
12/01/2025	29.53	29.54	29.45	29.51	18,268	29.33
11/28/2025	29.48	29.53	29.37	29.37	43,690	29.19
11/26/2025	29.27	29.43	29.23	29.39	21,732	29.21
11/25/2025	28.88	29.06	28.75	29.05	25,334	28.87
11/24/2025	28.53	28.69	28.51	28.69	10,350	28.51
11/21/2025	28.35	28.59	28.15	28.53	39,345	28.36
11/20/2025	28.97	28.97	28.27	28.28	62,104	28.11
11/19/2025	28.63	28.73	28.55	28.63	27,430	28.46
11/18/2025	28.88	28.88	28.52	28.70	72,329	28.52
11/17/2025	29.21	29.26	28.88	28.95	43,328	28.77
11/14/2025	29.02	29.36	29.02	29.23	58,798	29.05
11/13/2025	29.73	29.73	29.30	29.31	61,793	29.13
11/12/2025	29.58	29.65	29.49	29.54	119,985	29.36
11/11/2025	29.41	29.47	29.34	29.44	13,444	29.26
11/10/2025	29.20	29.32	29.10	29.20	58,458	29.02
11/07/2025	28.82	28.88	28.57	28.88	40,368	28.70
11/06/2025	29.05	29.05	28.82	28.88	47,622	28.70
11/05/2025	28.85	29.00	28.74	29.00	42,156	28.82
11/04/2025	28.82	28.89	28.70	28.72	48,072	28.54
11/03/2025	28.97	29.13	28.97	29.13	20,162	28.95
10/31/2025	28.90	29.11	28.90	28.93	762,220	28.75
10/30/2025	28.95	29.13	28.95	29.13	1,509,869	28.95
10/29/2025	29.32	29.32	29.00	29.13	22,366	28.95
10/28/2025	29.05	29.14	28.98	29.11	25,336	28.93
10/27/2025	29.10	29.27	29.05	29.27	111,571	29.09
10/24/2025	28.95	28.95	28.85	28.91	14,267	28.73
10/23/2025	28.73	28.83	28.67	28.83	14,154	28.65
10/22/2025	28.64	28.70	28.50	28.62	112,228	28.45
10/21/2025	28.76	28.76	28.56	28.56	48,292	28.39
10/20/2025	28.86	29.02	28.86	29.02	15,475	28.84
10/17/2025	28.73	28.80	28.62	28.72	63,878	28.54
10/16/2025	28.99	29.03	28.86	28.86	39,292	28.68
10/15/2025	28.82	28.86	28.65	28.77	13,779	28.59
10/14/2025	28.41	28.67	28.30	28.50	31,600	28.33
10/13/2025	28.37	28.57	28.37	28.56	21,895	28.39
10/10/2025	28.56	28.64	28.03	28.06	25,543	27.89
10/09/2025	28.95	29.01	28.66	28.68	35,083	28.50