Lazard Emerging Markets Opportunities ETF EMKT
28.63 USD -0.13 (-0.45%)
Regular-session close
28.63 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
28.39 Day range 28.73
24.02 52-week range 33.18
- YTD
- +14.15%
- 1 year
- +14.75%
EMKT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 28.66 | 28.73 | 28.39 | 28.63 | -0.13 | -0.45% | 17,800 |
| Nov 12, 2026 | 28.43 | 28.92 | 28.43 | 28.76 | -0.48 | -1.64% | 20,000 |
| Nov 11, 2026 | 29.07 | 29.37 | 29.03 | 29.24 | +0.64 | +2.24% | 111,300 |
| Nov 10, 2026 | 28.65 | 28.87 | 28.49 | 28.60 | -0.22 | -0.76% | 27,700 |
| Nov 9, 2026 | 28.54 | 28.87 | 28.54 | 28.82 | +0.75 | +2.67% | 4,100 |
| Nov 6, 2026 | 27.94 | 28.22 | 27.94 | 28.07 | +0.48 | +1.74% | 9,200 |
| Nov 5, 2026 | 28.52 | 28.56 | 27.51 | 27.59 | -1.29 | -4.47% | 6,100 |
| Nov 4, 2026 | 29.08 | 29.16 | 28.82 | 28.88 | +0.30 | +1.05% | 7,700 |
| Nov 3, 2026 | 28.81 | 28.81 | 28.52 | 28.58 | -0.01 | -0.03% | 9,300 |
| Nov 2, 2026 | 30.98 | 30.98 | 27.88 | 28.59 | +0.23 | +0.81% | 17,600 |
| Oct 30, 2026 | 28.65 | 28.65 | 28.27 | 28.36 | -0.84 | -2.88% | 9,100 |
| Oct 29, 2026 | 29.34 | 29.34 | 29.10 | 29.20 | -0.35 | -1.18% | 5,900 |
| Oct 28, 2026 | 29.60 | 29.62 | 29.41 | 29.55 | +0.35 | +1.20% | 6,100 |
| Oct 27, 2026 | 29.08 | 29.27 | 29.07 | 29.20 | +0.37 | +1.28% | 7,600 |
| Oct 26, 2026 | 28.52 | 28.94 | 28.50 | 28.83 | -0.04 | -0.14% | 7,000 |
| Oct 23, 2026 | 28.88 | 28.93 | 28.77 | 28.87 | +0.11 | +0.38% | 21,700 |
| Oct 22, 2026 | 29.02 | 29.02 | 28.74 | 28.76 | -0.95 | -3.20% | 6,600 |
| Oct 21, 2026 | 29.81 | 29.81 | 29.58 | 29.71 | +0.04 | +0.13% | 8,900 |
| Oct 20, 2026 | 29.45 | 29.81 | 29.41 | 29.67 | 0.00 | 0.00% | 5,800 |
| Oct 19, 2026 | 29.76 | 29.81 | 29.67 | 29.67 | +0.16 | +0.54% | 12,700 |
| Oct 16, 2026 | 29.84 | 29.84 | 29.37 | 29.51 | -0.40 | -1.34% | 10,700 |
| Oct 15, 2026 | 29.99 | 29.99 | 29.44 | 29.91 | -0.26 | -0.86% | 17,700 |
| Oct 14, 2026 | 30.43 | 30.43 | 30.07 | 30.17 | -0.65 | -2.11% | 5,800 |
| Oct 13, 2026 | 30.77 | 30.82 | 30.59 | 30.82 | -0.27 | -0.87% | 8,300 |
| Oct 12, 2026 | 31.18 | 31.18 | 31.04 | 31.09 | -0.11 | -0.35% | 6,300 |
| Oct 9, 2026 | 31.23 | 31.25 | 31.04 | 31.20 | +0.24 | +0.78% | 3,600 |
| Oct 8, 2026 | 31.28 | 31.28 | 30.86 | 30.96 | -0.62 | -1.96% | 12,600 |
| Oct 7, 2026 | 31.61 | 31.61 | 31.44 | 31.58 | -0.39 | -1.22% | 4,500 |
| Oct 6, 2026 | 32.09 | 32.09 | 31.95 | 31.97 | -0.25 | -0.78% | 30,800 |
| Oct 5, 2026 | 32.08 | 32.33 | 32.08 | 32.22 | +0.56 | +1.77% | 11,100 |
| Oct 2, 2026 | 31.66 | 31.67 | 31.47 | 31.66 | +0.34 | +1.09% | 7,400 |
| Oct 1, 2026 | 31.20 | 31.34 | 31.00 | 31.32 | +0.12 | +0.38% | 15,300 |
| Sep 30, 2026 | 31.27 | 31.35 | 31.14 | 31.20 | -0.26 | -0.83% | 10,000 |
| Sep 29, 2026 | 31.35 | 31.52 | 31.33 | 31.46 | +0.03 | +0.10% | 9,000 |
| Sep 28, 2026 | 31.39 | 31.52 | 31.23 | 31.43 | -0.43 | -1.35% | 10,600 |
| Sep 25, 2026 | 31.86 | 31.90 | 31.73 | 31.86 | +0.28 | +0.89% | 15,300 |
| Sep 24, 2026 | 31.43 | 31.67 | 31.43 | 31.58 | -0.11 | -0.35% | 16,400 |
| Sep 23, 2026 | 31.84 | 31.88 | 31.63 | 31.69 | -0.61 | -1.89% | 9,400 |
| Sep 22, 2026 | 32.07 | 32.31 | 32.03 | 32.30 | +0.29 | +0.91% | 7,700 |
| Sep 21, 2026 | 31.70 | 32.01 | 31.70 | 32.01 | +0.76 | +2.43% | 10,300 |
| Sep 18, 2026 | 31.18 | 31.28 | 31.09 | 31.25 | +0.05 | +0.16% | 15,100 |
| Sep 17, 2026 | 31.14 | 31.24 | 31.14 | 31.20 | +0.55 | +1.79% | 4,000 |
| Sep 16, 2026 | 30.88 | 30.99 | 30.64 | 30.65 | +0.02 | +0.07% | 4,500 |
| Sep 15, 2026 | 30.67 | 30.69 | 30.55 | 30.63 | -0.27 | -0.87% | 13,600 |
| Sep 14, 2026 | 30.94 | 31.01 | 30.73 | 30.90 | -0.72 | -2.28% | 7,900 |
| Sep 11, 2026 | 31.57 | 31.76 | 31.55 | 31.62 | +0.28 | +0.89% | 26,400 |
| Sep 10, 2026 | 31.34 | 31.39 | 31.31 | 31.34 | -0.54 | -1.69% | 7,900 |
| Sep 9, 2026 | 31.98 | 31.98 | 31.78 | 31.88 | -0.14 | -0.44% | 9,600 |
| Sep 8, 2026 | 32.05 | 32.15 | 32.02 | 32.02 | +0.11 | +0.34% | 3,800 |
| Sep 4, 2026 | 31.78 | 31.91 | 31.75 | 31.91 | +0.42 | +1.33% | 3,800 |
| Sep 3, 2026 | 31.28 | 31.49 | 31.17 | 31.49 | +0.16 | +0.51% | 4,500 |
| Sep 2, 2026 | 31.24 | 31.36 | 31.22 | 31.33 | +0.08 | +0.26% | 46,400 |
| Sep 1, 2026 | 31.24 | 31.40 | 31.13 | 31.25 | +0.03 | +0.10% | 14,500 |
| Aug 31, 2026 | 31.29 | 31.34 | 31.17 | 31.22 | -0.10 | -0.32% | 12,600 |
| Aug 28, 2026 | 31.45 | 31.59 | 31.26 | 31.32 | -0.18 | -0.57% | 12,700 |
| Aug 27, 2026 | 31.61 | 31.65 | 31.42 | 31.50 | -0.06 | -0.19% | 3,400 |
| Aug 26, 2026 | 31.60 | 31.66 | 31.52 | 31.56 | +0.11 | +0.35% | 12,200 |
| Aug 25, 2026 | 31.31 | 31.58 | 31.31 | 31.45 | +0.44 | +1.42% | 16,900 |
| Aug 24, 2026 | 31.22 | 31.22 | 30.96 | 31.01 | -0.49 | -1.56% | 5,200 |
| Aug 21, 2026 | 31.58 | 31.58 | 31.38 | 31.50 | +0.21 | +0.67% | 15,800 |
| Aug 20, 2026 | 31.27 | 31.40 | 31.19 | 31.29 | +0.13 | +0.42% | 4,700 |
| Aug 19, 2026 | 31.24 | 31.25 | 31.16 | 31.16 | +0.19 | +0.61% | 1,500 |
| Aug 18, 2026 | 31.10 | 31.10 | 30.95 | 30.97 | -0.91 | -2.85% | 5,000 |
| Aug 17, 2026 | 32.03 | 32.09 | 31.85 | 31.88 | +0.25 | +0.79% | 16,200 |
| Aug 14, 2026 | 31.83 | 31.84 | 31.60 | 31.63 | -0.11 | -0.35% | 6,500 |
65 days, newest first. Daily bars as drawn on the EMKT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.