Dark

IDEQ
Lazard International Dynamic Equity ETF
stock NYSE ETF

At Close

Feb 13, 2026 3:59:56 PM EST

34.04USD+0.265%(+0.09)368,050

34.04Bid 34.07Ask 0.03Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Feb 13, 2026 4:01:30 PM EST

34.03USD-0.029%(-0.01)58,031

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-13	34.0400	34.1300	34.01000	34.0400	+0.236%	368,050	0.000%
2026-02-12	34.4100	34.4100	33.84500	33.9600	-0.760%	275,304	+0.236%
2026-02-11	34.3400	34.3800	33.96000	34.2200	+1.093%	201,939	-0.526%
2026-02-10	34.1400	34.1400	33.85000	33.8500	-0.177%	192,954	+0.561%
2026-02-09	33.6400	34.0200	33.63000	33.9100	+1.013%	235,404	+0.383%
2026-02-06	33.1100	33.5950	33.11000	33.5700	+3.070%	5,168,680	+1.400%
2026-02-05	32.6500	32.9450	32.57000	32.5700	-1.363%	110,626	+4.513%
2026-02-04	33.4900	33.5100	32.95000	33.0200	-0.512%	2,497,640	+3.089%
2026-02-03	33.2400	33.2400	32.93000	33.1900	+0.759%	204,713	+2.561%
2026-02-02	32.6800	32.9800	32.68000	32.9400	+0.642%	251,224	+3.339%
2026-01-30	33.0000	33.1000	32.61240	32.7300	-1.830%	216,145	+4.002%
2026-01-29	33.4500	33.4900	32.86000	33.3400	+0.604%	310,258	+2.100%
2026-01-28	33.2500	33.2500	33.00500	33.1400	-0.090%	320,128	+2.716%
2026-01-27	33.0300	33.2600	33.00380	33.1700	+1.780%	305,511	+2.623%
2026-01-26	32.6000	32.7300	32.56000	32.5900	+0.524%	154,002	+4.449%
2026-01-23	32.1400	32.4700	32.06720	32.4200	+0.777%	232,915	+4.997%
2026-01-22	32.1400	32.3100	32.08000	32.1700	+0.657%	128,397	+5.813%
2026-01-21	31.7100	32.0598	31.68000	31.9600	+1.622%	125,974	+6.508%
2026-01-20	31.9100	31.9100	31.45000	31.4500	-1.070%	496,236	+8.235%
2026-01-16	31.8600	31.9200	31.73350	31.7900	-0.063%	113,550	+7.078%
2026-01-15	31.8700	31.9900	31.81000	31.8100	-0.157%	208,020	+7.010%
2026-01-14	31.8800	31.8800	31.72000	31.8600	+0.568%	178,192	+6.842%
2026-01-13	31.8500	31.8500	31.63830	31.6800	-0.596%	823,527	+7.449%
2026-01-12	31.5600	31.9100	31.56000	31.8700	+1.335%	154,230	+6.809%
2026-01-09	31.4700	31.6400	31.39680	31.4500	+0.319%	155,428	+8.235%
2026-01-08	31.3100	31.4000	31.19000	31.3500	+0.160%	98,184	+8.581%
2026-01-07	31.4300	31.4399	31.30000	31.3000	-0.414%	147,518	+8.754%
2026-01-06	31.4900	31.5900	31.43000	31.4300	+0.383%	284,311	+8.304%
2026-01-05	31.2000	31.3900	31.12000	31.3100	+1.294%	271,865	+8.719%
2026-01-02	30.7500	30.9275	30.75000	30.9100	+1.845%	46,815	+10.126%
2025-12-31	30.5000	30.5100	30.34000	30.3500	-0.524%	67,617	+12.158%
2025-12-30	30.6100	30.6100	30.47000	30.5100	+0.329%	85,718	+11.570%
2025-12-29	30.4600	30.4600	30.34000	30.4100	-0.491%	61,293	+11.937%
2025-12-26	30.6200	30.6200	30.47000	30.5600	+0.493%	22,383	+11.387%
2025-12-24	30.5000	30.5000	30.39500	30.4100	-0.230%	19,907	+11.937%
2025-12-23	30.4300	30.5100	30.33500	30.4800	+1.229%	282,688	+11.680%
2025-12-22	30.2500	30.2900	30.11000	30.1100	+0.133%	88,643	+13.052%
2025-12-19	29.9800	30.1900	29.98000	30.0700	+0.267%	54,607	+13.203%
2025-12-18	30.1300	30.2000	29.99000	29.9900	+0.570%	45,877	+13.505%
2025-12-17	30.1000	30.1000	29.81000	29.8200	-0.067%	34,173	+14.152%
2025-12-16	30.0400	30.0400	29.83000	29.8400	-0.566%	53,483	+14.075%
2025-12-15	30.0700	30.1590	30.01000	30.0100	+0.603%	35,356	+13.429%
2025-12-12	30.1700	30.1700	29.76183	29.8300	-0.798%	31,929	+14.113%
2025-12-11	30.0600	30.1700	29.98000	30.0700	+0.200%	46,919	+13.203%
2025-12-10	29.7600	30.1400	29.75000	30.0100	+1.282%	73,394	+13.429%
2025-12-09	29.7000	29.7700	29.63000	29.6300	-0.101%	111,965	+14.884%
2025-12-08	29.8300	29.8300	29.62000	29.6600	-0.067%	73,131	+14.767%
2025-12-05	29.7100	29.8800	29.66800	29.6800	+0.203%	25,853	+14.690%
2025-12-04	29.5400	29.6762	29.54000	29.6200	+0.305%	30,762	+14.922%
2025-12-03	29.5300	29.6100	29.50010	29.5300	-0.068%	77,148	+15.273%
2025-12-02	29.4700	29.5700	29.43000	29.5500	+0.136%	62,992	+15.195%
2025-12-01	29.5300	29.5400	29.45000	29.5100	+0.477%	18,268	+15.351%
2025-11-28	29.4800	29.5300	29.37000	29.3700	-0.068%	43,690	+15.901%
2025-11-26	29.2700	29.4300	29.23000	29.3900	+1.170%	21,732	+15.822%
2025-11-25	28.8800	29.0600	28.75000	29.0500	+1.255%	25,334	+17.177%
2025-11-24	28.5300	28.6900	28.51000	28.6900	+0.561%	10,350	+18.648%
2025-11-21	28.3500	28.5850	28.15000	28.5300	+0.884%	39,345	+19.313%
2025-11-20	28.9700	28.9700	28.27500	28.2800	-1.222%	62,104	+20.368%
2025-11-19	28.6300	28.7300	28.55000	28.6300	-0.244%	27,430	+18.896%
2025-11-18	28.8800	28.8800	28.52000	28.7000	-0.864%	72,329	+18.606%
2025-11-17	29.2100	29.2600	28.88000	28.9500	-0.958%	43,328	+17.582%
2025-11-14	29.0200	29.3650	29.02000	29.2300	-0.273%	58,798	+16.456%
2025-11-13	29.7300	29.7300	29.30000	29.3100	-0.779%	61,793	+16.138%
2025-11-12	29.5800	29.6500	29.49000	29.5400	+0.340%	119,985	+15.234%
2025-11-11	29.4100	29.4700	29.34000	29.4400	+0.822%	13,444	+15.625%
2025-11-10	29.2000	29.3200	29.10000	29.2000	+1.108%	58,458	+16.575%
2025-11-07	28.8200	28.8800	28.57000	28.8800	0.000%	40,368	+17.867%
2025-11-06	29.0500	29.0500	28.82500	28.8800	-0.414%	47,622	+17.867%
2025-11-05	28.8500	29.0000	28.74000	29.0000	+0.975%	42,156	+17.379%
2025-11-04	28.8200	28.8900	28.70000	28.7200	-1.402%	48,072	+18.524%
2025-11-03	28.9685	29.1300	28.96850	29.1285	+0.686%	20,162	+16.861%
2025-10-31	28.9000	29.1050	28.90000	28.9300	-0.687%	762,220	+17.663%
2025-10-30	28.9500	29.1300	28.95000	29.1300	0.000%	1,509,869	+16.855%
2025-10-29	29.3200	29.3200	29.00000	29.1300	+0.069%	22,366	+16.855%
2025-10-28	29.0500	29.1400	28.98500	29.1100	-0.547%	25,336	+16.936%
2025-10-27	29.1000	29.2700	29.05000	29.2700	+1.245%	111,571	+16.297%
2025-10-24	28.9500	28.9500	28.85000	28.9100	+0.277%	14,267	+17.745%
2025-10-23	28.7300	28.8300	28.67000	28.8300	+0.734%	14,154	+18.071%
2025-10-22	28.6400	28.7000	28.49750	28.6200	+0.210%	112,228	+18.938%
2025-10-21	28.7600	28.7600	28.56000	28.5600	-1.585%	48,292	+19.188%
2025-10-20	28.8600	29.0200	28.86000	29.0200	+1.045%	15,475	+17.298%
2025-10-17	28.7300	28.8000	28.62000	28.7200	-0.485%	63,878	+18.524%
2025-10-16	28.9900	29.0300	28.86000	28.8600	+0.313%	39,292	+17.949%
2025-10-15	28.8200	28.8600	28.65000	28.7700	+0.947%	13,779	+18.318%
2025-10-14	28.4100	28.6690	28.30000	28.5000	-0.210%	31,600	+19.439%
2025-10-13	28.3700	28.5700	28.37000	28.5600	+1.782%	21,895	+19.188%
2025-10-10	28.5600	28.6441	28.03000	28.0600	-2.162%	25,543	+21.311%
2025-10-09	28.9500	29.0100	28.66000	28.6800	-0.967%	35,083	+18.689%
2025-10-08	28.8700	29.0200	28.87000	28.9600	+0.730%	12,092	+17.541%
2025-10-07	29.0900	29.0900	28.75000	28.7500	-1.033%	66,564	+18.400%
2025-10-06	29.1400	29.1582	29.03000	29.0500	+0.069%	66,822	+17.177%
2025-10-03	29.0800	29.0800	28.99330	29.0300	+0.834%	23,689	+17.258%
2025-10-02	29.0000	29.0000	28.79000	28.7900	-0.381%	39,919	+18.235%
2025-10-01	28.6000	29.0000	28.60000	28.9000	+1.940%	112,308	+17.785%
2025-09-30	28.4900	28.6800	28.35000	28.3500	-0.176%	550,512	+20.071%
2025-09-29	28.5100	28.5100	28.38000	28.4000	+0.353%	68,354	+19.859%
2025-09-26	28.2700	28.3800	28.25000	28.3000	+0.676%	83,961	+20.283%
2025-09-25	28.2200	28.2200	28.11000	28.1100	-0.531%	43,219	+21.096%
2025-09-24	28.4900	28.5000	28.26000	28.2600	-0.703%	80,066	+20.453%
2025-09-23	28.6500	28.6700	28.46000	28.4600	-0.280%	30,591	+19.606%
2025-09-22	28.5100	28.5500	28.42000	28.5400	+0.422%	20,802	+19.271%
2025-09-19	28.4100	28.4400	28.34080	28.4200	+0.247%	20,424	+19.775%
2025-09-18	28.3500	28.4500	28.24030	28.3500	+0.283%	40,371	+20.071%
2025-09-17	28.4100	28.4900	28.27000	28.2700	-0.317%	26,752	+20.410%
2025-09-16	28.4600	28.4600	28.34000	28.3600	-0.035%	50,277	+20.028%
2025-09-15	28.4300	28.4300	28.34000	28.3700	+0.782%	20,639	+19.986%
2025-09-12	28.2600	28.2600	28.15000	28.1500	-0.495%	53,475	+20.924%
2025-09-11	28.1400	28.3300	28.13900	28.2900	+1.434%	18,349	+20.325%
2025-09-10	28.0200	28.0300	27.88100	27.8900	+0.360%	68,976	+22.051%
2025-09-09	27.8300	27.8600	27.79000	27.7900	+0.253%	34,872	+22.490%
2025-09-08	27.6400	27.8000	27.64000	27.7200	+0.727%	12,335	+22.799%
2025-09-05	27.6400	27.6400	27.51500	27.5200	+0.739%	8,401	+23.692%
2025-09-04	27.2150	27.3200	27.17000	27.3180	+0.397%	6,966	+24.606%
2025-09-03	27.1550	27.2200	27.15500	27.2100	+0.388%	22,659	+25.101%
2025-09-02	26.9999	27.2400	26.97200	27.1048	0.000%	7,441	+25.587%

.dark-mode .mD000q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mD000q{ color: #333333; background-color: white; border: 2px solid #333333; }IDEQLazard International Dynamic Equity ETFstock NYSE ETF

IDEQ
Lazard International Dynamic Equity ETF
stock NYSE ETF