Dark

LAZR
Tema Photonics & Optical ETF
stock NYSE ETF

Market Open

Oct 2, 2026 11:59:57 AM EDT

48.24USD+5.512%(+2.52)135,116

47.87Bid 48.27Ask 0.40Spread

Pre-market

Oct 2, 2026 9:18:30 AM EDT

47.02USD+2.836%(+1.30)2,246

After-hours

Oct 1, 2026 4:54:30 PM EDT

45.69USD-0.066%(-0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	47.21000	48.30000	47.0100	48.2400	+5.512%	135,116	0.000%
2026-10-01	44.24000	45.84000	44.2400	45.7200	+2.927%	101,345	+5.512%
2026-09-30	44.37000	44.44000	44.1000	44.4200	-0.537%	60,890	+8.600%
2026-09-29	44.94000	45.09000	44.4000	44.6600	+3.451%	184,106	+8.016%
2026-09-28	44.01000	44.01000	42.7000	43.1700	-3.681%	73,645	+11.744%
2026-09-25	44.91000	44.92000	44.8200	44.8200	+1.541%	80,857	+7.631%
2026-09-24	44.14000	44.14000	44.1400	44.1400	-0.787%	48,488	+9.289%
2026-09-23	44.62000	44.90000	44.3700	44.4900	-2.797%	41,796	+8.429%
2026-09-22	45.61000	45.77000	45.3600	45.7700	-0.716%	121,809	+5.397%
2026-09-21	45.51000	46.20000	45.4100	46.1000	+5.275%	192,620	+4.642%
2026-09-18	44.16000	44.16000	43.7900	43.7900	+1.554%	68,544	+10.162%
2026-09-17	43.49000	43.73000	43.1200	43.1200	+1.459%	106,924	+11.874%
2026-09-16	42.73000	42.73000	42.4900	42.5000	+4.731%	63,497	+13.506%
2026-09-15	41.08000	41.10000	40.5800	40.5800	-0.098%	74,920	+18.876%
2026-09-14	41.53000	41.58000	40.6200	40.6200	-7.640%	139,708	+18.759%
2026-09-11	44.69000	44.69000	43.9800	43.9800	+1.641%	114,584	+9.686%
2026-09-10	43.61000	43.97000	43.2600	43.2700	-3.286%	69,115	+11.486%
2026-09-09	45.31000	45.40000	44.7400	44.7400	-0.045%	81,241	+7.823%
2026-09-08	43.65000	45.13000	43.4300	44.7600	+5.293%	213,778	+7.775%
2026-09-04	41.28000	42.51000	41.2800	42.5100	+3.759%	70,035	+13.479%
2026-09-03	41.31000	41.31000	40.4000	40.9700	-1.609%	147,536	+17.745%
2026-09-02	41.23000	41.86000	41.1800	41.6400	+0.192%	70,240	+15.850%
2026-09-01	42.38000	42.38000	41.5100	41.5600	-3.033%	121,122	+16.073%
2026-08-31	42.86000	42.94000	42.6200	42.8600	+1.684%	75,447	+12.552%
2026-08-28	43.72000	43.96000	42.1500	42.1500	-6.083%	325,865	+14.448%
2026-08-27	44.61000	44.89000	44.4700	44.8800	+2.466%	187,009	+7.487%
2026-08-26	43.55000	43.80000	42.9200	43.8000	+1.389%	132,100	+10.137%
2026-08-25	43.14000	43.41000	43.0900	43.2000	+4.071%	187,761	+11.667%
2026-08-24	41.49000	41.83000	40.7700	41.5100	-4.859%	227,247	+16.213%
2026-08-21	44.34000	44.85000	43.6300	43.6300	-0.728%	101,437	+10.566%
2026-08-20	43.07000	43.95000	43.0700	43.9500	+1.760%	157,159	+9.761%
2026-08-19	45.59000	45.72000	43.1900	43.1900	-6.088%	276,753	+11.693%
2026-08-18	48.25000	48.42000	45.4800	45.9900	-8.659%	471,484	+4.892%
2026-08-17	49.15000	50.85000	49.1500	50.3500	+6.268%	362,482	-4.191%
2026-08-14	46.67000	48.08000	46.4600	47.3800	+2.532%	266,741	+1.815%
2026-08-13	46.71000	47.44000	46.0400	46.2100	-2.716%	275,819	+4.393%
2026-08-12	47.74000	48.04000	46.0500	47.5000	+8.671%	653,399	+1.558%
2026-08-11	43.63000	44.09000	43.5400	43.7100	-0.455%	129,101	+10.364%
2026-08-10	47.12000	47.24000	43.8900	43.9100	-4.523%	321,583	+9.861%
2026-08-07	45.12000	46.36000	44.8000	45.9900	+5.024%	329,674	+4.892%
2026-08-06	42.57000	44.29000	42.3100	43.7900	+3.498%	200,714	+10.162%
2026-08-05	42.82000	43.98000	42.3100	42.3100	-1.306%	195,807	+14.016%
2026-08-04	42.22000	43.17000	41.8400	42.8700	+7.741%	204,474	+12.526%
2026-08-03	36.00000	39.85000	36.0000	39.7900	+7.020%	129,299	+21.236%
2026-07-31	38.61000	38.61000	36.5000	37.1800	+6.017%	99,435	+29.747%
2026-07-30	35.08000	35.21000	35.0700	35.0700	+7.248%	115,690	+37.553%
2026-07-29	34.57000	34.76000	32.7000	32.7000	-6.357%	106,939	+47.523%
2026-07-28	34.45000	34.92000	34.4500	34.9200	-7.984%	110,853	+38.144%
2026-07-27	37.81000	37.95000	37.3600	37.9500	-1.735%	101,851	+27.115%
2026-07-24	39.49000	39.58000	38.6200	38.6200	-5.667%	79,249	+24.909%
2026-07-23	41.97000	41.99000	40.8900	40.9400	-0.244%	117,861	+17.831%
2026-07-22	41.59000	41.87000	41.0400	41.0400	-2.076%	89,114	+17.544%
2026-07-21	40.41000	42.05000	40.3900	41.9100	+10.902%	133,165	+15.104%
2026-07-20	38.06000	38.49000	37.7900	37.7900	+0.399%	54,819	+27.653%
2026-07-17	35.43000	38.01000	35.4300	37.6400	-1.569%	166,339	+28.162%
2026-07-16	39.09000	39.64000	38.2400	38.2400	-7.476%	78,338	+26.151%
2026-07-15	43.15000	43.15000	40.7600	41.3300	-3.772%	151,616	+16.719%
2026-07-14	43.06000	43.06000	42.6000	42.9500	+6.338%	53,986	+12.317%
2026-07-13	40.99000	40.99000	40.3900	40.3900	-5.299%	43,976	+19.436%
2026-07-10	42.00000	42.67000	42.0000	42.6500	-1.569%	44,563	+13.107%
2026-07-09	43.25000	44.11000	43.2500	43.3300	+5.915%	160,717	+11.332%
2026-07-08	40.85000	41.60000	40.7400	40.9100	+0.417%	90,268	+17.917%
2026-07-07	41.50000	41.50000	40.4400	40.7400	-7.953%	118,706	+18.409%
2026-07-06	45.42000	45.42000	43.1300	44.2600	+5.031%	167,596	+8.992%
2026-07-02	43.64000	43.64000	41.9100	42.1400	-11.675%	93,619	+14.476%
2026-07-01	48.34000	48.45000	47.4800	47.7100	-5.721%	68,050	+1.111%
2026-06-30	50.60500	50.60500	50.6050	50.6050	+26,760.403%	18,002	-4.673%
2025-12-23	0.18190	0.20950	0.1709	0.1884	-13.459%	37,500,718	+25,505.096%
2025-12-22	0.27540	0.27730	0.2000	0.2177	-63.981%	90,003,154	+22,058.934%
2025-12-19	0.21635	0.69000	0.2135	0.6044	+174.727%	895,763,104	+7,881.469%
2025-12-18	0.21130	0.22480	0.1813	0.2200	-2.655%	29,836,262	+21,827.273%
2025-12-17	0.30000	0.30710	0.1800	0.2260	-27.796%	48,786,518	+21,245.133%
2025-12-16	0.36000	0.38750	0.3042	0.3130	-11.206%	28,587,399	+15,312.141%
2025-12-15	0.88500	0.89810	0.3000	0.3525	-60.820%	59,404,916	+13,585.106%
2025-12-12	0.96995	1.03000	0.8905	0.8997	-6.883%	5,299,182	+5,261.787%
2025-12-11	0.87000	1.04000	0.8450	0.9662	+10.612%	8,988,999	+4,892.755%
2025-12-10	0.86300	0.91950	0.8500	0.8735	+1.700%	2,280,020	+5,422.610%
2025-12-09	0.85000	0.90000	0.8500	0.8589	-1.287%	2,307,842	+5,516.486%
2025-12-08	0.95500	0.96930	0.8316	0.8701	-6.401%	5,672,308	+5,444.190%
2025-12-05	1.05000	1.11000	0.9150	0.9296	-9.748%	8,161,925	+5,089.329%
2025-12-04	0.89000	1.14000	0.8900	1.0300	+17.232%	16,903,964	+4,583.495%
2025-12-03	0.81880	0.88780	0.8036	0.8786	+7.303%	2,246,378	+5,390.553%
2025-12-02	0.85000	0.90000	0.8188	0.8188	-4.791%	1,398,848	+5,791.549%
2025-12-01	0.88260	0.91000	0.8515	0.8600	-5.109%	1,894,160	+5,509.302%
2025-11-28	0.80000	0.91920	0.8000	0.9063	+11.066%	3,416,709	+5,222.741%
2025-11-26	0.78000	0.83950	0.7777	0.8160	+2.422%	3,429,017	+5,811.765%
2025-11-25	0.83300	0.83380	0.7967	0.7967	-4.358%	2,777,328	+5,954.977%
2025-11-24	0.87990	0.91000	0.8000	0.8330	-2.573%	3,983,012	+5,691.116%
2025-11-21	0.90500	0.93229	0.8456	0.8550	-5.148%	4,029,785	+5,542.105%
2025-11-20	0.91000	1.14000	0.9000	0.9014	-0.431%	8,263,122	+5,251.675%
2025-11-19	0.90000	0.98280	0.8700	0.9053	+4.526%	4,437,640	+5,228.620%
2025-11-18	0.86990	0.90000	0.8112	0.8661	-4.551%	5,079,005	+5,469.796%
2025-11-17	0.97695	1.03000	0.8511	0.9074	-10.158%	12,766,898	+5,216.288%
2025-11-14	1.15000	1.26000	1.0100	1.0100	-4.717%	10,120,453	+4,676.238%
2025-11-13	1.12000	1.14000	1.0500	1.0600	-8.621%	13,738,978	+4,450.943%
2025-11-12	1.17000	1.20000	1.1200	1.1600	-2.521%	3,379,417	+4,058.621%
2025-11-11	1.19000	1.21000	1.1500	1.1900	0.000%	2,177,654	+3,953.782%
2025-11-10	1.27000	1.29500	1.1700	1.1900	-4.800%	3,686,853	+3,953.782%
2025-11-07	1.16500	1.27500	1.1300	1.2500	+8.696%	4,454,010	+3,759.200%
2025-11-06	1.24000	1.31000	1.1500	1.1500	-7.258%	5,413,319	+4,094.783%
2025-11-05	1.34000	1.37000	1.2101	1.2400	-8.148%	7,178,689	+3,790.323%
2025-11-04	1.25130	1.41000	1.2300	1.3500	-0.735%	13,284,766	+3,473.333%
2025-11-03	1.16500	1.44000	1.1300	1.3600	+17.241%	29,424,599	+3,447.059%
2025-10-31	1.63000	1.67000	1.0800	1.1600	-45.024%	60,439,751	+4,058.621%
2025-10-30	2.06000	2.25500	2.0550	2.1100	+0.957%	6,463,529	+2,186.256%
2025-10-29	2.09000	2.23000	2.0500	2.0900	+1.456%	6,100,843	+2,208.134%
2025-10-28	2.29500	2.29500	2.0500	2.0600	-11.207%	6,291,117	+2,241.748%
2025-10-27	2.22000	2.37000	2.0700	2.3200	+4.505%	10,289,089	+1,979.310%
2025-10-24	1.72500	2.28000	1.7200	2.2200	+31.361%	26,891,821	+2,072.973%
2025-10-23	1.72000	1.80000	1.6700	1.6900	-1.744%	5,413,145	+2,754.438%
2025-10-22	1.84000	1.85000	1.6700	1.7200	-5.234%	7,757,181	+2,704.651%
2025-10-21	2.01000	2.05000	1.8000	1.8150	-9.250%	10,309,466	+2,557.851%
2025-10-20	1.96000	2.09000	1.9500	2.0000	+3.093%	6,196,952	+2,312.000%
2025-10-17	2.04000	2.10000	1.9200	1.9400	+2.646%	7,680,027	+2,386.598%
2025-10-16	2.06000	2.16500	1.8700	1.8900	-6.436%	8,466,772	+2,452.381%
2025-10-15	2.17000	2.23000	1.9900	2.0200	-3.349%	6,332,705	+2,288.119%
2025-10-14	2.03000	2.21990	1.9600	2.0900	-0.476%	6,442,945	+2,208.134%
2025-10-13	2.02000	2.12000	1.9800	2.1000	+8.247%	4,521,174	+2,197.143%
2025-10-10	2.12000	2.25000	1.9100	1.9400	-7.619%	9,105,348	+2,386.598%
2025-10-09	2.24000	2.36000	2.0900	2.1000	-4.977%	5,993,353	+2,197.143%
2025-10-08	2.07000	2.47000	2.0600	2.2100	+7.805%	11,078,812	+2,082.805%
2025-10-07	2.24000	2.25000	2.0200	2.0500	-8.482%	6,986,659	+2,253.171%
2025-10-06	2.51000	2.53000	2.2100	2.2400	-8.571%	8,450,576	+2,053.571%
2025-10-03	2.17000	2.58000	2.1700	2.4500	+12.903%	13,848,402	+1,868.980%
2025-10-02	2.01000	2.20000	2.0000	2.1700	+10.433%	5,312,888	+2,123.041%
2025-10-01	1.90000	2.07000	1.8900	1.9650	+2.880%	5,709,255	+2,354.962%
2025-09-30	2.02000	2.04000	1.8200	1.9100	-4.975%	4,652,284	+2,425.654%
2025-09-29	2.04000	2.07000	1.9650	2.0100	-0.495%	2,992,266	+2,300.000%
2025-09-26	2.14000	2.16790	2.0100	2.0200	-5.164%	3,132,972	+2,288.119%
2025-09-25	2.15000	2.20500	2.0800	2.1300	-4.054%	2,765,513	+2,164.789%
2025-09-24	2.29000	2.33000	2.1800	2.2200	-3.478%	2,757,804	+2,072.973%
2025-09-23	2.17000	2.46000	2.1400	2.3000	+5.991%	6,523,783	+1,997.391%
2025-09-22	2.24000	2.25000	2.0950	2.1700	-4.825%	4,718,883	+2,123.041%
2025-09-19	2.34000	2.45000	2.2450	2.2800	-1.299%	5,606,070	+2,015.789%
2025-09-18	2.43000	2.43000	2.2200	2.3100	-3.750%	7,587,285	+1,988.312%
2025-09-17	2.11000	2.55000	2.1000	2.4000	+13.744%	14,842,060	+1,910.000%
2025-09-16	2.13000	2.13000	1.9300	2.1100	-0.939%	4,920,593	+2,186.256%
2025-09-15	1.91000	2.20000	1.8950	2.1300	+13.298%	9,950,927	+2,164.789%
2025-09-12	1.79500	1.91000	1.7535	1.8800	+6.215%	2,891,405	+2,465.957%
2025-09-11	1.68000	1.85000	1.6750	1.7700	+5.357%	4,352,813	+2,625.424%
2025-09-10	1.72000	1.75000	1.6700	1.6800	-1.754%	2,489,954	+2,771.429%
2025-09-09	1.71000	1.77000	1.7000	1.7100	0.000%	2,513,539	+2,721.053%
2025-09-08	1.69000	1.72000	1.6200	1.7100	+3.012%	2,559,377	+2,721.053%
2025-09-05	1.71000	1.76000	1.6400	1.6600	-1.775%	2,543,756	+2,806.024%
2025-09-04	1.64000	1.71500	1.6000	1.6900	+2.424%	2,625,519	+2,754.438%
2025-09-03	1.63000	1.66000	1.6000	1.6500	+1.227%	2,231,761	+2,823.636%
2025-09-02	1.65000	1.68000	1.5800	1.6300	-4.118%	4,045,255	+2,859.509%
2025-08-29	1.76000	1.78500	1.6900	1.7000	-3.409%	2,857,152	+2,737.647%
2025-08-28	1.85000	1.86000	1.7300	1.7600	-4.348%	5,410,615	+2,640.909%
2025-08-27	1.85000	1.91000	1.8200	1.8400	0.000%	2,671,539	+2,521.739%
2025-08-26	1.93000	1.96000	1.8150	1.8400	-5.155%	4,220,138	+2,521.739%
2025-08-25	2.00000	2.00000	1.9150	1.9400	-3.000%	2,820,449	+2,386.598%
2025-08-22	1.99500	2.04000	1.9400	2.0000	+0.503%	3,193,283	+2,312.000%
2025-08-21	1.95000	2.00000	1.8900	1.9900	+1.015%	2,364,704	+2,324.121%
2025-08-20	1.94000	2.01000	1.9200	1.9700	-0.253%	3,300,787	+2,348.731%
2025-08-19	2.15000	2.15000	1.9300	1.9750	-8.140%	6,601,400	+2,342.532%
2025-08-18	2.29000	2.29790	2.1150	2.1500	-6.522%	6,942,617	+2,143.721%
2025-08-15	2.46000	2.48000	2.2800	2.3000	-6.504%	5,554,395	+1,997.391%
2025-08-14	2.48000	2.49140	2.4100	2.4600	-3.150%	2,480,766	+1,860.976%
2025-08-13	2.38000	2.55990	2.3201	2.5400	-15.615%	12,847,847	+1,799.213%
2025-08-12	2.70100	3.02000	2.7010	3.0100	+11.896%	6,610,475	+1,502.658%
2025-08-11	2.70000	2.77000	2.6600	2.6900	+0.373%	2,732,053	+1,693.309%
2025-08-08	2.59000	2.73500	2.5800	2.6800	+4.688%	2,033,790	+1,700.000%
2025-08-07	2.57000	2.67000	2.5500	2.5600	+0.392%	1,870,909	+1,784.375%
2025-08-06	2.69000	2.70000	2.5000	2.5500	-5.556%	3,842,880	+1,791.765%
2025-08-05	2.71000	2.73500	2.6400	2.7000	-1.099%	1,805,582	+1,686.667%
2025-08-04	2.84000	2.84000	2.6500	2.7300	-2.151%	3,076,849	+1,667.033%
2025-08-01	2.89000	2.91000	2.7000	2.7900	-6.061%	3,833,382	+1,629.032%
2025-07-31	3.08000	3.16000	2.9500	2.9700	-5.112%	2,696,617	+1,524.242%
2025-07-30	3.12000	3.29000	3.0950	3.1300	+0.968%	3,124,161	+1,441.214%
2025-07-29	3.37000	3.51990	3.0500	3.1000	-6.627%	4,161,891	+1,456.129%
2025-07-28	3.39000	3.56000	3.2400	3.3200	+3.750%	4,473,752	+1,353.012%
2025-07-25	3.48000	3.48000	3.1200	3.2000	-5.605%	3,560,227	+1,407.500%
2025-07-24	3.77500	3.84000	3.3750	3.3900	-10.317%	5,115,244	+1,323.009%
2025-07-23	3.65000	3.86000	3.5000	3.7800	+8.934%	6,783,946	+1,176.190%
2025-07-22	3.08000	3.49500	2.9800	3.4700	+13.770%	6,883,133	+1,290.202%
2025-07-21	3.20500	3.31000	3.0100	3.0500	-1.613%	3,708,650	+1,481.639%
2025-07-18	3.32500	3.48990	3.0800	3.1000	-4.908%	6,148,583	+1,456.129%
2025-07-17	2.94000	3.58000	2.9301	3.2600	+12.027%	13,434,895	+1,379.755%
2025-07-16	2.86000	2.94000	2.7601	2.9100	+2.105%	2,555,527	+1,557.732%
2025-07-15	2.83000	2.97000	2.8200	2.8500	+2.518%	2,491,926	+1,592.632%
2025-07-14	2.76000	2.80500	2.6900	2.7800	+0.361%	2,189,716	+1,635.252%
2025-07-11	2.85000	2.85000	2.7500	2.7700	-3.819%	2,208,269	+1,641.516%
2025-07-10	2.94000	2.95000	2.8700	2.8800	-2.373%	1,422,940	+1,575.000%
2025-07-09	3.02000	3.14000	2.9100	2.9500	-2.318%	2,344,343	+1,535.254%
2025-07-08	2.87000	3.08000	2.8700	3.0200	+5.226%	3,751,045	+1,497.351%
2025-07-07	3.00000	3.00000	2.8100	2.8700	-5.281%	2,436,406	+1,580.836%
2025-07-03	2.89000	3.08000	2.8600	3.0300	+6.690%	3,877,895	+1,492.079%
2025-07-02	2.75000	2.91000	2.7300	2.8400	+2.899%	2,101,524	+1,598.592%
2025-07-01	2.84000	2.93000	2.7400	2.7600	-3.833%	1,897,467	+1,647.826%
2025-06-30	2.95000	3.04000	2.8300	2.8700	-1.375%	2,426,795	+1,580.836%
2025-06-27	3.00500	3.05000	2.9000	2.9100	-1.356%	5,235,001	+1,557.732%
2025-06-26	2.70000	2.98500	2.7000	2.9500	+9.665%	3,697,758	+1,535.254%
2025-06-25	2.73000	2.73700	2.6600	2.6900	0.000%	1,063,837	+1,693.309%
2025-06-24	2.64000	2.72000	2.6200	2.6900	+3.065%	2,728,304	+1,693.309%
2025-06-23	2.65000	2.70000	2.5150	2.6100	-3.690%	2,860,455	+1,748.276%
2025-06-20	2.92000	2.92010	2.7100	2.7100	-6.228%	4,949,160	+1,680.074%
2025-06-18	2.86500	2.92000	2.7800	2.8900	0.000%	3,068,612	+1,569.204%
2025-06-17	2.98000	3.04000	2.8700	2.8900	-3.183%	2,047,588	+1,569.204%
2025-06-16	2.96000	3.01000	2.8800	2.9850	+0.675%	2,274,895	+1,516.080%
2025-06-13	3.05000	3.07000	2.9500	2.9650	-5.423%	2,476,842	+1,526.981%
2025-06-12	3.25000	3.26000	3.0500	3.1350	-4.128%	3,428,277	+1,438.756%
2025-06-11	3.46000	3.71000	3.2300	3.2700	-5.491%	9,456,370	+1,375.229%
2025-06-10	3.35000	3.56000	3.2900	3.4600	+3.593%	2,971,423	+1,294.220%
2025-06-09	3.31000	3.38000	3.2800	3.3400	-0.890%	1,556,153	+1,344.311%
2025-06-06	3.32000	3.37000	3.2500	3.3700	+1.506%	1,707,639	+1,331.454%
2025-06-05	3.43000	3.43000	3.2500	3.3200	-3.207%	2,227,361	+1,353.012%
2025-06-04	3.41000	3.44000	3.3200	3.4300	-0.146%	1,935,535	+1,306.414%
2025-06-03	3.52000	3.57060	3.3700	3.4350	-2.415%	1,739,106	+1,304.367%
2025-06-02	3.60000	3.60000	3.4600	3.5200	-1.950%	1,313,907	+1,270.455%
2025-05-30	3.70000	3.71000	3.5300	3.5900	-4.011%	1,225,974	+1,243.733%
2025-05-29	3.79000	3.87990	3.7000	3.7400	+0.538%	1,431,466	+1,189.840%
2025-05-28	3.70000	3.76000	3.6800	3.7200	+0.813%	1,384,001	+1,196.774%
2025-05-27	3.66400	3.80500	3.5800	3.6900	+1.653%	2,243,711	+1,207.317%
2025-05-23	3.81000	3.82000	3.6000	3.6300	-6.923%	2,431,794	+1,228.926%
2025-05-22	3.79000	3.93000	3.5600	3.9000	-1.515%	3,445,276	+1,136.923%
2025-05-21	4.10000	4.14000	3.9200	3.9600	-5.036%	1,867,244	+1,118.182%
2025-05-20	4.57000	4.59000	4.1000	4.1700	-8.150%	1,461,661	+1,056.835%
2025-05-19	4.49000	4.77000	4.4300	4.5400	-3.814%	1,640,101	+962.555%
2025-05-16	4.00500	4.82000	3.9100	4.7200	+19.192%	4,819,688	+922.034%
2025-05-15	3.91000	4.16000	3.8300	3.9600	-16.807%	4,999,563	+1,118.182%
2025-05-14	4.60000	4.80000	4.1400	4.7600	+5.077%	4,033,375	+913.445%
2025-05-13	4.62540	4.66630	4.4100	4.5300	-1.522%	1,607,779	+964.901%
2025-05-12	4.37000	4.73000	4.2700	4.6000	+10.577%	2,739,312	+948.696%
2025-05-09	4.03000	4.24000	4.0100	4.1600	+4.523%	1,912,140	+1,059.615%
2025-05-08	3.92000	4.04380	3.8600	3.9800	+3.377%	1,210,084	+1,112.060%
2025-05-07	3.70000	3.86000	3.6607	3.8500	+2.941%	686,004	+1,152.987%
2025-05-06	3.83000	3.86000	3.6100	3.7400	-3.109%	1,437,835	+1,189.840%
2025-05-05	4.02000	4.02980	3.7900	3.8600	-2.278%	1,298,866	+1,149.741%
2025-05-02	3.99000	4.10000	3.9300	3.9500	+0.254%	1,095,035	+1,121.266%
2025-05-01	3.90000	4.01000	3.8500	3.9400	+0.767%	1,148,433	+1,124.365%
2025-04-30	3.88500	3.96990	3.7600	3.9100	-4.167%	1,641,110	+1,133.760%
2025-04-29	3.85000	4.18000	3.8400	4.0800	+6.806%	2,198,767	+1,082.353%
2025-04-28	3.92000	4.02000	3.7400	3.8200	-1.292%	1,460,854	+1,162.827%
2025-04-25	3.87000	4.03000	3.8100	3.8700	+0.519%	1,928,879	+1,146.512%
2025-04-24	3.67500	3.89500	3.6400	3.8500	+6.061%	1,383,821	+1,152.987%
2025-04-23	3.80000	3.89000	3.6100	3.6300	-0.820%	1,563,333	+1,228.926%
2025-04-22	3.87500	3.99000	3.5800	3.6600	-4.188%	1,529,882	+1,218.033%
2025-04-21	3.70000	3.85000	3.6018	3.8200	+0.526%	1,286,997	+1,162.827%
2025-04-17	3.42000	3.84000	3.4100	3.8000	+14.114%	2,360,110	+1,169.474%
2025-04-16	3.55000	3.69000	3.3000	3.3300	-9.756%	2,828,336	+1,348.649%
2025-04-15	4.02500	4.04000	3.6300	3.6900	-8.095%	2,640,729	+1,207.317%
2025-04-14	4.51000	4.51760	3.9200	4.0150	-9.163%	3,173,222	+1,101.494%
2025-04-11	4.49000	4.53000	4.3000	4.4200	-2.212%	1,513,002	+991.403%
2025-04-10	4.67000	4.67090	4.3650	4.5200	-6.804%	1,761,010	+967.257%
2025-04-09	4.52000	4.94000	4.3900	4.8500	+4.978%	2,842,877	+894.639%
2025-04-08	5.13000	5.15800	4.5350	4.6200	-7.229%	2,220,717	+944.156%
2025-04-07	4.60000	5.18000	4.4600	4.9800	-1.581%	2,114,347	+868.675%
2025-04-04	4.76000	5.10000	4.2500	5.0600	+1.200%	2,531,727	+853.360%
2025-04-03	4.85000	5.06500	4.6800	5.0000	-1.961%	2,058,457	+864.800%
2025-04-02	5.10000	5.45000	4.9500	5.1000	-2.299%	2,161,783	+845.882%
2025-04-01	5.36000	5.45000	5.1500	5.2200	-3.154%	1,748,034	+824.138%
2025-03-31	5.73000	5.82000	5.3800	5.3900	-10.391%	2,512,948	+794.991%
2025-03-28	6.00000	6.08000	5.6000	6.0150	-2.195%	2,732,466	+701.995%
2025-03-27	5.55000	6.83000	5.3500	6.1500	+8.657%	12,113,567	+684.390%
2025-03-26	6.34000	6.42000	5.4850	5.6600	-11.975%	3,573,080	+752.297%
2025-03-25	6.50000	6.55000	6.0600	6.4300	+0.312%	4,041,048	+650.233%
2025-03-24	8.53000	8.53000	6.1600	6.4100	-23.234%	9,172,428	+652.574%
2025-03-21	7.00000	8.50000	6.8000	8.3500	+32.962%	11,573,692	+477.725%
2025-03-20	7.31000	7.37000	6.2600	6.2800	-13.260%	3,547,519	+668.153%
2025-03-19	6.78000	7.30000	6.7100	7.2400	+6.003%	3,035,868	+566.298%
2025-03-18	6.51000	7.36990	6.4000	6.8300	+6.386%	7,160,598	+606.296%
2025-03-17	5.38000	6.50000	5.3400	6.4200	+27.129%	4,808,867	+651.402%
2025-03-14	4.70000	5.06000	4.7000	5.0500	+7.906%	700,391	+855.248%
2025-03-13	4.87000	5.01500	4.6150	4.6800	-3.505%	668,402	+930.769%
2025-03-12	4.83000	5.04000	4.5650	4.8500	+2.537%	1,168,157	+894.639%
2025-03-11	4.75000	4.79000	4.4900	4.7300	+1.502%	1,178,296	+919.873%
2025-03-10	4.87000	4.90000	4.5600	4.6600	-6.613%	953,154	+935.193%
2025-03-07	5.06000	5.11000	4.6300	4.9900	-3.482%	1,378,841	+866.733%
2025-03-06	5.18000	5.39000	5.0200	5.1700	-1.898%	870,807	+833.075%
2025-03-05	4.91000	5.28000	4.8900	5.2700	+8.436%	1,543,694	+815.370%
2025-03-04	4.61000	5.10000	4.4750	4.8600	+1.461%	1,586,564	+892.593%
2025-03-03	5.33000	5.33000	4.6600	4.7900	-7.885%	1,671,402	+907.098%
2025-02-28	5.10000	5.27500	4.9250	5.2000	+1.167%	967,040	+827.692%
2025-02-27	5.46000	5.56500	5.1200	5.1400	-3.293%	988,041	+838.521%
2025-02-26	5.30000	5.55000	5.2150	5.3150	+2.113%	955,093	+807.620%
2025-02-25	5.50000	5.69000	5.1100	5.2050	-6.047%	1,965,472	+826.801%
2025-02-24	6.16000	6.16000	5.5400	5.5400	-9.992%	1,501,432	+770.758%
2025-02-21	7.10000	7.16000	6.1000	6.1550	-12.197%	1,580,609	+683.753%
2025-02-20	6.95000	7.07800	6.5500	7.0100	+2.187%	882,714	+588.160%
2025-02-19	7.31000	7.33170	6.7700	6.8600	-5.640%	1,415,930	+603.207%
2025-02-18	6.59000	7.42990	6.5500	7.2700	+12.713%	3,019,596	+563.549%
2025-02-14	6.87000	7.37000	6.4293	6.4500	-2.273%	2,195,975	+647.907%
2025-02-13	5.59000	6.66870	5.5400	6.6000	+20.219%	3,167,675	+630.909%
2025-02-12	5.58000	5.68120	5.3000	5.4900	-1.964%	1,103,029	+778.689%
2025-02-11	5.53000	5.77000	5.3500	5.6000	+0.719%	1,146,145	+761.429%
2025-02-10	5.48000	5.98000	5.3700	5.5600	+2.206%	1,474,906	+767.626%
2025-02-07	5.44000	5.59000	5.2300	5.4400	+0.462%	1,442,077	+786.765%
2025-02-06	5.52000	5.80000	5.4050	5.4150	-0.276%	1,398,475	+790.859%
2025-02-05	5.75000	5.97000	5.3800	5.4300	-4.401%	1,262,610	+788.398%
2025-02-04	5.36000	5.84000	5.2500	5.6800	+6.968%	1,562,977	+749.296%
2025-02-03	5.42000	5.50990	5.2300	5.3100	-7.652%	1,754,592	+808.475%
2025-01-31	5.36000	6.30000	5.3600	5.7500	+7.678%	3,500,200	+738.957%
2025-01-30	5.30000	5.50500	5.1650	5.3400	+1.714%	1,413,416	+803.371%
2025-01-29	5.39000	5.45000	5.1600	5.2500	-1.777%	1,000,000	+818.857%
2025-01-28	5.64000	5.66440	5.1800	5.3450	-4.724%	1,843,431	+802.526%
2025-01-27	6.19000	6.30000	5.4300	5.6100	-12.617%	2,916,732	+759.893%
2025-01-24	6.24000	6.60500	6.0579	6.4200	+3.883%	1,419,156	+651.402%
2025-01-23	6.05000	6.29000	5.8900	6.1800	-1.278%	1,816,689	+680.583%
2025-01-22	6.49000	6.56980	6.2600	6.2600	-3.544%	1,108,216	+670.607%
2025-01-21	6.78000	6.84220	6.0900	6.4900	-3.423%	2,423,666	+643.297%
2025-01-17	7.09000	7.32000	6.5100	6.7200	-2.609%	1,932,695	+617.857%
2025-01-16	7.44000	7.44000	6.8700	6.9000	-7.631%	1,873,499	+599.130%
2025-01-15	6.25000	7.73000	6.2300	7.4700	+25.546%	4,372,498	+545.783%
2025-01-14	7.06000	7.14000	5.7300	5.9500	-12.500%	3,357,650	+710.756%
2025-01-13	6.92000	6.93000	6.5000	6.8000	-8.108%	2,116,738	+609.412%
2025-01-10	7.50000	8.07990	7.3010	7.4000	-5.492%	2,384,001	+551.892%
2025-01-08	8.26000	8.38000	7.5100	7.8300	-11.425%	3,168,559	+516.092%
2025-01-07	9.12000	10.40000	8.5500	8.8400	+4.245%	10,624,666	+445.701%
2025-01-06	7.00000	8.69000	6.8100	8.4800	+27.327%	7,501,243	+468.868%
2025-01-03	6.24000	7.05000	6.1155	6.6600	+8.469%	4,797,252	+624.324%
2025-01-02	5.38000	6.25100	5.3312	6.1400	+14.126%	3,170,407	+685.668%
2024-12-31	5.47000	6.34000	5.3200	5.3800	-1.465%	3,268,261	+796.654%
2024-12-30	5.65000	5.67000	5.1500	5.4600	-6.507%	3,021,030	+783.516%
2024-12-27	6.28000	6.51770	5.5400	5.8400	+6.569%	6,812,798	+726.027%
2024-12-26	5.09000	5.50000	4.9850	5.4800	+5.792%	2,240,235	+780.292%
2024-12-24	5.00000	5.30000	4.9300	5.1800	+2.778%	1,485,365	+831.274%
2024-12-23	5.31000	5.38000	4.9900	5.0400	-4.906%	2,977,539	+857.143%
2024-12-20	5.33000	5.55000	5.2100	5.3000	-3.461%	2,587,325	+810.189%
2024-12-19	5.78000	5.82000	5.3900	5.4900	-3.175%	1,662,318	+778.689%
2024-12-18	6.20000	6.32000	5.5500	5.6700	-8.548%	2,801,412	+750.794%
2024-12-17	6.02000	6.28000	5.5800	6.2000	+2.142%	3,580,884	+678.065%
2024-12-16	6.40000	6.57000	6.0300	6.0700	-5.452%	2,769,303	+694.728%
2024-12-13	6.86000	6.88000	6.3394	6.4200	-7.359%	2,643,162	+651.402%
2024-12-12	7.37000	7.37000	6.8600	6.9300	-7.477%	2,094,494	+596.104%
2024-12-11	7.67000	7.72980	7.2700	7.4900	-2.027%	1,119,929	+544.059%
2024-12-10	7.77000	7.77000	7.0200	7.6450	-2.487%	2,775,661	+531.001%
2024-12-09	8.00000	8.72500	7.7600	7.8400	+0.384%	3,421,796	+515.306%
2024-12-06	7.58000	8.43000	7.4400	7.8100	+3.718%	2,326,476	+517.670%
2024-12-05	8.35000	8.48000	7.4500	7.5300	-7.834%	2,484,434	+540.637%
2024-12-04	8.02000	8.40000	7.8500	8.1700	+1.870%	1,418,365	+490.453%
2024-12-03	8.33000	8.36000	7.9000	8.0200	-5.089%	1,719,900	+501.496%
2024-12-02	8.90000	8.90000	8.1000	8.4500	-4.842%	2,220,274	+470.888%
2024-11-29	9.25000	9.45000	8.7500	8.8800	-1.987%	1,198,686	+443.243%
2024-11-27	8.86000	9.18000	8.7050	9.0600	+4.258%	1,195,685	+432.450%
2024-11-26	9.50000	9.50000	8.6301	8.6900	-9.479%	2,683,969	+455.121%
2024-11-25	9.11000	9.91760	8.7100	9.6000	+7.263%	4,117,863	+402.500%
2024-11-22	10.89000	10.89000	8.8000	8.9500	-17.587%	5,389,129	+438.994%
2024-11-21	10.84000	11.27000	9.5101	10.8600	-4.662%	2,326,555	+344.199%
2024-11-20	12.00000	12.02250	11.2650	11.3910	-5.087%	6,875,376	+323.492%
2024-11-19	12.60000	12.82650	12.0000	12.0015	-7.492%	3,547,995	+301.950%
2024-11-18	13.20000	13.33780	12.3000	12.9735	-11.745%	4,347,256	+271.835%
2024-11-15	15.00000	15.60000	14.5650	14.7000	-4.854%	1,563,225	+228.163%
2024-11-14	15.75000	16.65000	15.1500	15.4500	-1.905%	808,558	+212.233%
2024-11-13	17.24700	18.60000	15.6000	15.7500	-7.080%	1,532,427	+206.286%
2024-11-12	15.75000	17.70000	15.1500	16.9500	+10.784%	2,317,021	+184.602%
2024-11-11	13.80000	15.60000	13.7985	15.3000	+16.081%	3,318,620	+215.294%
2024-11-08	13.39050	13.86900	12.7890	13.1805	-1.392%	2,327,081	+265.995%
2024-11-07	13.50000	13.95000	12.9135	13.3665	-4.306%	2,931,375	+260.902%
2024-11-06	12.90000	13.96800	12.4890	13.9680	+10.371%	2,511,391	+245.361%
2024-11-05	12.01500	12.74700	11.8500	12.6555	+4.755%	2,509,700	+281.178%
2024-11-04	12.02850	12.32630	11.6115	12.0810	+1.334%	2,182,848	+299.305%
2024-11-01	11.85000	12.72000	11.7915	11.9220	+2.502%	2,566,305	+304.630%
2024-10-31	12.76200	12.79050	11.4030	11.6310	-9.911%	5,319,683	+314.754%
2024-10-30	12.90000	13.74000	12.1650	12.9105	-3.401%	3,355,252	+273.649%
2024-10-29	13.82250	14.02200	12.6150	13.3650	-4.706%	2,719,743	+260.943%
2024-10-28	12.44400	14.52000	12.4425	14.0250	+14.738%	4,440,768	+243.957%
2024-10-25	12.00000	12.89850	12.0000	12.2235	+1.964%	2,618,335	+294.650%
2024-10-24	12.09000	12.09000	11.4375	11.9880	+1.165%	2,390,853	+302.402%
2024-10-23	12.17250	12.21000	11.1180	11.8500	-2.936%	3,746,505	+307.089%
2024-10-22	12.40500	12.58050	12.0465	12.2085	-0.647%	1,674,249	+295.135%
2024-10-21	12.60000	12.65100	12.0150	12.2880	-2.406%	1,006,965	+292.578%
2024-10-18	12.20850	12.75000	12.1830	12.5910	+1.807%	1,357,547	+283.131%
2024-10-17	12.37500	12.44250	11.8800	12.3675	-0.133%	1,412,561	+290.055%
2024-10-16	12.33300	12.62100	12.1665	12.3840	+0.414%	1,236,887	+289.535%
2024-10-15	12.44850	12.55050	12.0030	12.3330	-1.071%	2,037,138	+291.146%
2024-10-14	12.90000	13.04850	12.2400	12.4665	-4.394%	1,606,750	+286.957%
2024-10-11	13.05000	13.50000	12.3180	13.0395	+0.590%	2,413,804	+269.953%
2024-10-10	14.70000	14.70000	12.6017	12.9630	-7.065%	2,383,739	+272.136%
2024-10-09	12.59250	14.90700	12.3900	13.9485	+12.225%	4,221,077	+245.844%

.dark-mode .mlJ5H5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mlJ5H5{ color: #333333; background-color: white; border: 2px solid #333333; }LAZRTema Photonics & Optical ETFstock NYSE ETF

LAZR
Tema Photonics & Optical ETF
stock NYSE ETF