Dark

EMKT
Lazard Emerging Markets Opportunities ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:49:50 PM EDT

31.09USD-0.238%(+31.09)6,442

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 9:29:30 AM EDT

31.56USD+0.350%(+0.11)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

31.09USD+0.005%(+0.00)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	31.2700	31.2700	30.8757	31.0916	+0.411%	6,443	0.000%
2026-08-06	30.7280	31.1175	30.7280	30.9644	-1.204%	3,265	+0.411%
2026-08-05	31.5700	31.5700	31.3417	31.3417	-0.344%	11,994	-0.798%
2026-08-04	31.1600	31.4700	31.0400	31.4500	+2.426%	21,935	-1.140%
2026-08-03	30.4300	30.7173	30.2850	30.7050	+0.940%	8,691	+1.259%
2026-07-31	30.2850	30.5300	30.2850	30.4191	+0.658%	4,291	+2.211%
2026-07-30	29.5700	30.2202	29.5700	30.2202	+4.572%	3,307	+2.884%
2026-07-29	29.2700	29.3850	28.8800	28.8989	-1.925%	8,739	+7.587%
2026-07-28	29.0901	29.5000	29.0901	29.4662	-1.312%	3,433	+5.516%
2026-07-27	30.1000	30.1500	29.6000	29.8580	+0.261%	9,781	+4.132%
2026-07-24	29.8250	30.1200	29.7802	29.7802	-1.457%	3,429	+4.404%
2026-07-23	30.1700	30.4500	30.1700	30.2204	-1.009%	66,939	+2.883%
2026-07-22	30.5800	30.6700	30.5100	30.5285	-0.740%	6,636	+1.845%
2026-07-21	30.5100	30.8100	30.4301	30.7561	+3.091%	5,170	+1.091%
2026-07-20	29.9800	30.0200	29.8339	29.8339	+0.552%	3,122	+4.216%
2026-07-17	29.5800	29.7550	29.3350	29.6700	-2.033%	27,905	+4.791%
2026-07-16	30.4700	30.4700	30.2350	30.2857	-1.829%	15,106	+2.661%
2026-07-15	30.9600	31.0600	30.6700	30.8500	-0.130%	14,407	+0.783%
2026-07-14	30.8100	30.9800	30.7600	30.8902	+1.371%	16,158	+0.652%
2026-07-13	30.6900	30.8400	30.4700	30.4724	-3.663%	4,657	+2.032%
2026-07-10	31.5000	31.6900	31.5000	31.6309	-0.112%	5,845	-1.705%
2026-07-09	31.7000	31.8300	31.6181	31.6665	+1.560%	8,686	-1.815%
2026-07-08	30.9500	31.2100	30.8300	31.1800	+0.379%	2,671	-0.284%
2026-07-07	31.3800	31.4100	30.9150	31.0622	-2.771%	7,053	+0.095%
2026-07-06	31.8000	32.8700	31.8000	31.9473	+3.916%	21,710	-2.678%
2026-07-02	31.4100	31.4100	30.5699	30.7435	-1.991%	18,847	+1.132%
2026-07-01	31.6800	31.6800	31.3400	31.3681	-2.617%	184,928	-0.881%
2026-06-30	31.9000	32.2700	31.8000	32.2110	+2.317%	10,461	-3.475%
2026-06-29	30.8907	31.5600	30.8907	31.4816	+0.219%	4,729	-1.239%
2026-06-26	31.1100	31.5800	31.0000	31.4127	-0.812%	9,658	-1.022%
2026-06-25	31.7800	31.8500	31.6012	31.6700	+0.668%	9,115	-1.826%
2026-06-24	31.6400	31.6400	31.2600	31.4600	+0.479%	14,648	-1.171%
2026-06-23	31.4500	31.6500	31.3100	31.3100	-5.636%	12,852	-0.698%
2026-06-22	31.3700	33.2400	31.3700	33.1800	+0.393%	43,766	-6.294%
2026-06-18	32.7200	33.1800	32.7200	33.0500	+2.672%	12,152	-5.926%
2026-06-17	32.6000	32.8100	32.1700	32.1900	-0.217%	8,788	-3.412%
2026-06-16	32.6400	32.6400	32.1000	32.2600	-1.045%	14,192	-3.622%
2026-06-15	32.5800	32.6900	32.4901	32.6006	+2.421%	23,683	-4.629%
2026-06-12	31.5001	31.9000	31.4000	31.8300	+1.048%	16,994	-2.320%
2026-06-11	30.7400	31.5100	30.6000	31.5000	+3.482%	15,276	-1.297%
2026-06-10	31.0200	31.0200	30.3810	30.4400	-1.528%	2,528	+2.141%
2026-06-09	31.5700	31.6600	30.2700	30.9123	-0.283%	20,074	+0.580%
2026-06-08	31.1200	31.1200	30.9100	31.0000	+1.241%	9,423	+0.295%
2026-06-05	31.5000	31.5000	30.5400	30.6200	-5.371%	16,383	+1.540%
2026-06-04	32.2100	32.4500	32.0000	32.3579	-0.773%	11,308	-3.913%
2026-06-03	33.1000	33.1000	32.6100	32.6100	-1.451%	15,731	-4.656%
2026-06-02	33.1600	33.2800	33.0300	33.0900	+1.038%	35,865	-6.039%
2026-06-01	32.4500	32.9400	32.4300	32.7500	+1.708%	11,834	-5.064%
2026-05-29	32.2300	32.2300	31.9300	32.2000	+0.901%	17,380	-3.442%
2026-05-28	31.5700	31.9599	31.5200	31.9124	+0.353%	10,800	-2.572%
2026-05-27	32.0400	32.0400	31.6500	31.8000	+0.792%	65,971	-2.228%
2026-05-26	31.2900	31.5500	31.2900	31.5500	+3.697%	6,889	-1.453%
2026-05-22	30.5300	30.5700	30.2900	30.4253	-0.473%	24,516	+2.190%
2026-05-21	30.2000	30.5900	30.1801	30.5700	+1.647%	7,464	+1.706%
2026-05-20	29.7200	30.1800	29.7200	30.0748	+1.810%	12,844	+3.381%
2026-05-19	29.4900	29.7900	29.3000	29.5400	-1.108%	6,080	+5.253%
2026-05-18	30.2200	30.2200	29.6800	29.8709	-0.430%	9,732	+4.087%
2026-05-15	29.9950	30.1390	29.9950	30.0000	-3.455%	10,742	+3.639%
2026-05-14	30.7100	31.1400	30.7100	31.0735	+0.728%	5,915	+0.058%
2026-05-13	30.5700	31.0000	30.5700	30.8489	+2.019%	71,352	+0.787%
2026-05-12	30.5100	30.5100	29.9000	30.2384	-3.004%	17,198	+2.822%
2026-05-11	31.3600	31.3700	31.1400	31.1750	+0.145%	26,629	-0.268%
2026-05-08	31.0000	31.2600	31.0000	31.1300	+1.666%	17,971	-0.123%
2026-05-07	31.1800	31.2500	30.6000	30.6200	-1.034%	37,700	+1.540%
2026-05-06	30.5306	31.0300	30.5306	30.9400	+3.390%	65,357	+0.490%
2026-05-05	29.8100	29.9800	29.5900	29.9254	+2.514%	29,254	+3.897%
2026-05-04	29.4600	29.5300	29.1200	29.1915	+0.249%	12,861	+6.509%
2026-05-01	29.1000	29.3699	29.0971	29.1191	+0.088%	7,735	+6.774%
2026-04-30	28.8200	29.0935	28.8200	29.0935	+1.569%	13,575	+6.868%
2026-04-29	28.6600	28.8292	28.6300	28.6442	-0.160%	4,874	+8.544%
2026-04-28	28.9300	28.9300	28.6000	28.6900	-1.476%	14,172	+8.371%
2026-04-27	29.2500	29.2600	29.0700	29.1198	-0.115%	9,757	+6.771%
2026-04-24	29.1200	29.1650	28.9400	29.1533	+1.881%	12,743	+6.649%
2026-04-23	28.9300	28.9787	28.5200	28.6151	-1.157%	26,319	+8.655%
2026-04-22	28.7900	28.9900	28.6800	28.9500	+1.829%	44,061	+7.398%
2026-04-21	28.7600	28.7600	28.3800	28.4300	-0.975%	10,871	+9.362%
2026-04-20	28.7000	28.7600	28.6000	28.7100	-1.094%	7,513	+8.295%
2026-04-17	29.1100	29.2000	28.9900	29.0277	+1.673%	17,940	+7.110%
2026-04-16	28.6100	28.7590	28.4200	28.5500	-0.070%	12,953	+8.902%
2026-04-15	28.6000	28.6300	28.3200	28.5700	+0.812%	21,718	+8.826%
2026-04-14	28.1400	28.3900	28.1400	28.3400	+1.541%	8,866	+9.709%
2026-04-13	27.5100	27.9100	27.5100	27.9100	+0.752%	15,385	+11.399%
2026-04-10	27.7500	27.8400	27.6500	27.7017	+0.607%	6,137	+12.237%
2026-04-09	27.2701	27.5700	27.2701	27.5345	-0.093%	19,154	+12.919%
2026-04-08	27.7500	27.7700	27.4400	27.5600	+5.291%	12,697	+12.814%
2026-04-07	26.0400	26.1900	25.8100	26.1752	+0.907%	15,093	+18.783%
2026-04-06	25.8800	26.0800	25.8600	25.9400	+0.193%	12,517	+19.860%
2026-04-02	25.4500	26.0200	25.4009	25.8900	-1.088%	22,833	+20.091%
2026-04-01	26.2200	26.3600	26.0900	26.1747	+1.419%	3,874	+18.785%
2026-03-31	25.1100	25.8085	25.1100	25.8085	+3.774%	35,170	+20.470%
2026-03-30	25.2200	25.2600	24.8700	24.8700	-1.074%	15,116	+25.016%
2026-03-27	25.2700	25.3200	25.1400	25.1400	-0.828%	48,896	+23.674%
2026-03-26	25.7300	25.7700	25.2709	25.3500	-2.948%	12,302	+22.649%
2026-03-25	26.1100	26.3062	26.0900	26.1200	+0.849%	14,599	+19.034%
2026-03-24	25.8400	25.9600	25.7600	25.9000	-0.994%	10,370	+20.045%
2026-03-23	25.9700	26.3950	25.9400	26.1600	+2.952%	28,860	+18.852%
2026-03-20	25.9600	25.9800	25.3000	25.4100	-3.052%	23,180	+22.360%
2026-03-19	25.7890	26.3100	25.6900	26.2100	-0.720%	27,074	+18.625%
2026-03-18	26.6500	26.6999	26.3700	26.4000	-1.049%	13,846	+17.771%
2026-03-17	26.7589	26.8400	26.6390	26.6800	+0.984%	18,163	+16.535%
2026-03-16	26.3900	26.5600	26.3800	26.4200	+1.733%	35,656	+17.682%
2026-03-13	26.2700	26.4210	25.9100	25.9700	-0.077%	6,619	+19.721%
2026-03-12	26.6900	26.6900	25.9900	25.9900	-3.664%	138,693	+19.629%
2026-03-11	26.9700	27.1300	26.9000	26.9785	-0.191%	8,466	+15.246%
2026-03-10	26.8800	27.3700	26.8000	27.0300	+1.160%	16,611	+15.026%
2026-03-09	26.0000	26.7200	25.8750	26.7200	+1.520%	20,021	+16.361%
2026-03-06	26.3600	26.4900	26.2100	26.3200	-1.053%	27,985	+18.129%
2026-03-05	26.8700	27.0000	26.4140	26.6000	-2.090%	26,202	+16.886%
2026-03-04	26.7700	27.2400	26.7700	27.1679	+1.071%	18,446	+14.442%
2026-03-03	26.6700	27.0000	26.0900	26.8800	-4.681%	34,161	+15.668%
2026-03-02	28.0100	28.2999	27.8700	28.2000	-1.226%	26,201	+10.254%
2026-02-27	28.4600	28.7100	28.4300	28.5500	-0.696%	45,542	+8.902%
2026-02-26	29.1900	29.1900	28.5207	28.7500	-0.828%	28,094	+8.145%
2026-02-25	29.0500	29.0696	28.8400	28.9900	+0.311%	23,974	+7.249%
2026-02-24	28.6500	28.9999	28.6400	28.9000	+2.012%	27,732	+7.583%
2026-02-23	28.7100	28.7100	28.3300	28.3300	-0.979%	12,495	+9.748%
2026-02-20	28.3400	28.6979	28.3400	28.6100	+1.779%	96,350	+8.674%
2026-02-19	28.8200	28.8200	28.0112	28.1100	-0.601%	15,451	+10.607%
2026-02-18	28.1550	28.5200	28.1550	28.2800	+0.605%	22,111	+9.942%
2026-02-17	28.1100	28.1400	27.9000	28.1100	-0.071%	15,600	+10.607%
2026-02-13	28.0000	28.1799	27.8300	28.1300	0.000%	25,376	+10.528%
2026-02-12	28.6100	28.6393	28.1200	28.1300	-0.636%	25,767	+10.528%
2026-02-11	28.3800	28.4468	28.2100	28.3100	+0.907%	102,097	+9.826%
2026-02-10	27.9700	28.0755	27.9300	28.0554	+0.708%	25,598	+10.822%
2026-02-09	27.7500	27.9000	27.5400	27.8583	+0.717%	19,260	+11.606%
2026-02-06	27.3700	27.6900	27.3700	27.6600	+2.864%	13,364	+12.406%
2026-02-05	26.8800	27.1000	26.6900	26.8900	-0.848%	45,912	+15.625%
2026-02-04	27.4100	27.4400	26.8900	27.1200	-0.836%	27,082	+14.645%
2026-02-03	27.5500	27.5500	27.1700	27.3486	+0.696%	13,476	+13.686%
2026-02-02	26.6600	27.2700	26.6600	27.1596	+0.816%	10,581	+14.477%
2026-01-30	27.2200	27.2200	26.8500	26.9399	-1.481%	38,052	+15.411%
2026-01-29	27.6400	27.6400	27.0600	27.3450	-0.312%	17,320	+13.701%
2026-01-28	27.4300	27.4501	27.2800	27.4306	+0.612%	3,553	+13.346%
2026-01-27	27.0300	27.2644	27.0300	27.2637	+1.979%	11,745	+14.040%
2026-01-26	26.7800	26.7800	26.7347	26.7347	+0.112%	4,771	+16.297%
2026-01-23	26.6100	26.7048	26.5900	26.7048	+0.442%	4,759	+16.427%
2026-01-22	26.5300	26.7400	26.5300	26.5872	+0.387%	5,908	+16.942%
2026-01-21	26.5500	26.5592	26.3400	26.4847	+1.792%	12,025	+17.395%
2026-01-20	26.1800	26.2700	25.9801	26.0185	-1.635%	8,531	+19.498%
2026-01-16	26.2600	26.5194	26.2600	26.4510	+0.023%	138,244	+17.544%
2026-01-15	26.6100	26.6100	26.4450	26.4450	+1.280%	8,095	+17.571%
2026-01-14	26.0500	26.1107	25.9899	26.1107	+0.231%	5,178	+19.076%
2026-01-13	26.3800	26.3800	26.0001	26.0505	-1.361%	5,693	+19.351%
2026-01-12	26.0800	26.4100	26.0800	26.4100	+1.421%	4,032	+17.727%
2026-01-09	26.1000	26.1000	25.8800	26.0400	+0.386%	10,309	+19.399%
2026-01-08	25.8610	25.9400	25.8300	25.9400	-0.248%	11,628	+19.860%
2026-01-07	25.9813	26.0150	25.9813	26.0044	-0.822%	1,892	+19.563%
2026-01-06	26.2300	26.3800	26.1800	26.2200	+0.614%	13,579	+18.580%
2026-01-05	26.1400	26.1400	26.0200	26.0599	+1.212%	2,765	+19.308%
2026-01-02	25.6500	25.7700	25.5800	25.7478	+2.663%	7,413	+20.754%
2025-12-31	25.0900	25.2100	25.0400	25.0800	-0.205%	11,706	+23.970%
2025-12-30	25.1000	25.2200	25.0500	25.1314	+0.298%	9,146	+23.716%
2025-12-29	25.1600	25.1600	24.9501	25.0567	-0.093%	2,263	+24.085%
2025-12-26	25.0800	25.1500	25.0650	25.0800	+0.336%	1,388	+23.970%
2025-12-24	25.0500	25.0500	24.8900	24.9960	+0.204%	2,444	+24.386%
2025-12-23	24.8450	25.0100	24.8200	24.9450	+0.372%	7,815	+24.641%
2025-12-22	24.7500	24.8800	24.7201	24.8525	+0.516%	8,332	+25.105%
2025-12-19	24.6950	24.8600	24.6200	24.7250	+0.701%	6,573	+25.750%
2025-12-18	24.5105	24.6700	24.4700	24.5530	+1.344%	7,487	+26.631%
2025-12-17	24.5400	24.5400	24.1901	24.2274	-0.874%	5,091	+28.332%
2025-12-16	24.5700	24.5700	24.3810	24.4409	-0.956%	4,609	+27.211%
2025-12-15	24.8800	24.8800	24.6700	24.6767	-0.017%	9,740	+25.996%
2025-12-12	24.7800	24.7800	24.6100	24.6809	-1.121%	5,331	+25.974%
2025-12-11	24.8300	24.9608	24.8300	24.9608	-0.062%	20,773	+24.562%
2025-12-10	24.7910	25.0600	24.7900	24.9763	+0.804%	2,582	+24.484%
2025-12-09	24.7800	24.7800	24.6700	24.7772	-0.138%	9,685	+25.485%
2025-12-08	24.8000	24.8300	24.6700	24.8114	-0.224%	9,268	+25.312%
2025-12-05	25.0800	25.1150	24.8672	24.8672	+0.392%	1,762	+25.031%
2025-12-04	24.7400	24.7800	24.7300	24.7701	+0.162%	4,255	+25.521%
2025-12-03	24.6803	24.7301	24.5900	24.7301	-0.141%	5,080	+25.724%
2025-12-02	24.7296	24.7650	24.6800	24.7650	+0.346%	1,337	+25.547%
2025-12-01	24.7100	24.7100	24.6700	24.6795	-0.050%	2,226	+25.981%
2025-11-28	24.6673	24.6919	24.6400	24.6919	+0.349%	1,246	+25.918%
2025-11-26	24.4500	24.6400	24.4500	24.6061	+1.093%	3,939	+26.357%
2025-11-25	24.1599	24.3400	24.1200	24.3400	+0.302%	8,864	+27.739%
2025-11-24	24.0600	24.3300	24.0600	24.2667	+1.027%	4,842	+28.125%
2025-11-21	23.8600	24.0600	23.8600	24.0200	-0.444%	10,017	+29.440%
2025-11-20	24.6700	24.6700	24.0700	24.1272	-1.382%	10,107	+28.865%
2025-11-19	24.5460	24.5460	24.3700	24.4654	-0.341%	4,118	+27.084%
2025-11-18	24.3600	24.6400	24.3600	24.5492	-0.689%	3,992	+26.650%
2025-11-17	24.9000	24.9000	24.7000	24.7196	+0.007%	2,781	+25.777%
2025-11-14	24.6600	25.0200	24.1800	24.7178	-0.951%	18,512	+25.786%
2025-11-13	25.3800	25.3800	23.7689	24.9551	-0.871%	1,100	+24.590%
2025-11-12	25.1714	25.1875	25.1300	25.1744	+0.066%	1,436	+23.505%
2025-11-11	25.1580	25.2052	25.1300	25.1578	-0.048%	9,648	+23.586%
2025-11-10	25.0778	25.1700	25.0511	25.1700	+1.471%	1,919	+23.526%
2025-11-07	24.6018	24.8050	24.5800	24.8050	-1.018%	3,858	+25.344%
2025-11-06	24.9950	25.0600	24.9536	25.0600	-0.424%	5,833	+24.069%
2025-11-05	24.9600	25.2185	24.9600	25.1666	+0.519%	69,141	+23.543%
2025-11-04	24.9900	25.1800	24.9200	25.0366	-1.798%	4,100	+24.185%
2025-11-03	25.4115	25.5150	25.4115	25.4950	+0.798%	10,687	+21.952%
2025-10-31	25.2618	25.3200	25.2203	25.2931	+0.082%	5,347	+22.925%
2025-10-30	25.1600	25.3800	25.1600	25.2725	-1.238%	2,533	+23.025%
2025-10-29	25.5410	25.6558	25.5200	25.5893	+1.110%	14,879	+21.502%
2025-10-28	25.2700	25.3500	25.1810	25.3084	-0.390%	46,478	+22.851%
2025-10-27	25.4000	25.5000	25.3400	25.4076	0.000%	41,207	+22.371%

.dark-mode .bjdfvt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bjdfvt{ color: #333333; background-color: white; border: 2px solid #333333; }EMKTLazard Emerging Markets Opportunities ETFstock NYSE ETF

EMKT
Lazard Emerging Markets Opportunities ETF
stock NYSE ETF