Lazard Emerging Markets Opportunities ETF (EMKT)

Last Price31.37

Change-0.84 (-2.61%)

NYSE· Last Trade: Jul 1st, 4:47 PM EDT

Historical Prices For Lazard Emerging Markets Opportunities ETF (EMKT)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	31.90	32.27	31.80	32.21	10,461	32.21
6/29/2026	30.89	31.56	30.89	31.48	4,729	31.48
6/26/2026	31.11	31.58	31.00	31.41	9,658	31.41
6/25/2026	31.78	31.85	31.60	31.67	9,115	31.67
6/24/2026	31.64	31.64	31.26	31.46	14,648	31.46
6/23/2026	31.45	31.65	31.31	31.31	12,852	31.31
6/22/2026	31.37	33.24	31.37	33.18	43,766	33.18
6/18/2026	32.72	33.18	32.72	33.05	12,152	33.05
6/17/2026	32.60	32.81	32.17	32.19	8,788	32.05
6/16/2026	32.64	32.64	32.10	32.26	14,192	32.12
6/15/2026	32.58	32.69	32.49	32.60	23,683	32.46
6/12/2026	31.50	31.90	31.40	31.83	16,994	31.69
6/11/2026	30.74	31.51	30.60	31.50	15,276	31.36
6/10/2026	31.02	31.02	30.38	30.44	2,528	30.31
6/09/2026	31.57	31.66	30.27	30.91	20,074	30.78
6/08/2026	31.12	31.12	30.91	31.00	9,423	30.87
6/05/2026	31.50	31.50	30.54	30.62	16,383	30.49
6/04/2026	32.21	32.45	32.00	32.36	11,308	32.22
6/03/2026	33.10	33.10	32.61	32.61	15,731	32.47
6/02/2026	33.16	33.28	33.03	33.09	35,865	32.95
6/01/2026	32.45	32.94	32.43	32.75	11,834	32.61
5/29/2026	32.23	32.23	31.93	32.20	17,380	32.06
5/28/2026	31.57	31.96	31.52	31.91	10,800	31.77
5/27/2026	32.04	32.04	31.65	31.80	65,971	31.66
5/26/2026	31.29	31.55	31.29	31.55	6,889	31.41
5/22/2026	30.53	30.57	30.29	30.43	24,516	30.29
5/21/2026	30.20	30.59	30.18	30.57	7,464	30.44
5/20/2026	29.72	30.18	29.72	30.07	12,844	29.94
5/19/2026	29.49	29.79	29.30	29.54	6,080	29.41
5/18/2026	30.22	30.22	29.68	29.87	9,732	29.74
5/15/2026	30.00	30.14	30.00	30.00	10,742	29.87
5/14/2026	30.71	31.14	30.71	31.07	5,915	30.94
5/13/2026	30.57	31.00	30.57	30.85	71,352	30.72
5/12/2026	30.51	30.51	29.90	30.24	17,198	30.11
5/11/2026	31.36	31.37	31.14	31.18	26,629	31.04
5/08/2026	31.00	31.26	31.00	31.13	17,971	31.00
5/07/2026	31.18	31.25	30.60	30.62	37,700	30.49
5/06/2026	30.53	31.03	30.53	30.94	65,357	30.81
5/05/2026	29.81	29.98	29.59	29.93	29,254	29.80
5/04/2026	29.46	29.53	29.12	29.19	12,861	29.07
5/01/2026	29.10	29.37	29.10	29.12	7,735	28.99
4/30/2026	28.82	29.09	28.82	29.09	13,575	28.97
4/29/2026	28.66	28.83	28.63	28.64	4,874	28.52
4/28/2026	28.93	28.93	28.60	28.69	14,172	28.57
4/27/2026	29.25	29.26	29.07	29.12	9,757	28.99
4/24/2026	29.12	29.16	28.94	29.15	12,743	29.03
4/23/2026	28.93	28.98	28.52	28.62	26,319	28.49
4/22/2026	28.79	28.99	28.68	28.95	44,061	28.82
4/21/2026	28.76	28.76	28.38	28.43	11,171	28.31
4/20/2026	28.70	28.76	28.60	28.71	7,513	28.59
4/17/2026	29.11	29.20	28.99	29.03	17,940	28.90
4/16/2026	28.61	28.76	28.42	28.55	12,953	28.43
4/15/2026	28.60	28.63	28.32	28.57	21,718	28.45
4/14/2026	28.14	28.39	28.14	28.34	8,866	28.22
4/13/2026	27.51	27.91	27.51	27.91	15,385	27.79
4/10/2026	27.75	27.84	27.65	27.70	6,137	27.58
4/09/2026	27.27	27.57	27.27	27.53	19,155	27.42
4/08/2026	27.75	27.77	27.44	27.56	12,697	27.44
4/07/2026	26.04	26.19	25.81	26.18	15,093	26.06
4/06/2026	25.88	26.08	25.86	25.94	12,517	25.83
4/02/2026	25.45	26.02	25.40	25.89	22,833	25.78
4/01/2026	26.22	26.36	26.09	26.17	3,874	26.06