Tema Photonics & Optical ETF LAZR
29.25 USD -1.41 (-4.60%)
Regular-session close
29.30 +0.05 +0.17%
After hours · Nov 13, 4:06 PM ET
28.43 Day range 30.16
25.87 52-week range 50.60
- YTD
- -42.19%
- 1 year
- -42.19%
LAZR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 30.00 | 30.16 | 28.43 | 29.25 | -1.41 | -4.60% | 301,604 |
| Nov 12, 2026 | 29.89 | 31.13 | 29.63 | 30.66 | -1.07 | -3.37% | 164,300 |
| Nov 11, 2026 | 31.26 | 32.37 | 30.71 | 31.73 | +2.92 | +10.14% | 438,900 |
| Nov 10, 2026 | 28.81 | 29.64 | 28.22 | 28.81 | -0.30 | -1.03% | 489,100 |
| Nov 9, 2026 | 27.63 | 29.35 | 27.42 | 29.11 | +2.36 | +8.82% | 779,700 |
| Nov 6, 2026 | 27.14 | 27.41 | 26.18 | 26.75 | +0.88 | +3.40% | 134,200 |
| Nov 5, 2026 | 28.67 | 28.67 | 25.78 | 25.87 | -4.57 | -15.01% | 329,700 |
| Nov 4, 2026 | 31.41 | 31.62 | 29.81 | 30.44 | -1.63 | -5.08% | 175,500 |
| Nov 3, 2026 | 31.81 | 32.66 | 31.60 | 32.07 | +0.05 | +0.16% | 81,800 |
| Nov 2, 2026 | 34.58 | 34.58 | 31.94 | 32.02 | -2.07 | -6.07% | 176,300 |
| Oct 30, 2026 | 34.67 | 35.15 | 33.04 | 34.09 | -3.01 | -8.11% | 350,800 |
| Oct 29, 2026 | 37.42 | 37.84 | 36.52 | 37.10 | -0.81 | -2.14% | 243,900 |
| Oct 28, 2026 | 36.81 | 38.05 | 36.65 | 37.91 | +1.58 | +4.35% | 631,100 |
| Oct 27, 2026 | 35.52 | 36.46 | 35.05 | 36.33 | +1.37 | +3.92% | 398,300 |
| Oct 26, 2026 | 33.90 | 35.35 | 33.58 | 34.96 | +1.31 | +3.89% | 177,600 |
| Oct 23, 2026 | 33.84 | 34.25 | 33.27 | 33.65 | +0.21 | +0.63% | 112,700 |
| Oct 22, 2026 | 35.08 | 35.25 | 33.14 | 33.44 | -4.10 | -10.92% | 267,500 |
| Oct 21, 2026 | 37.66 | 37.80 | 36.91 | 37.54 | +0.78 | +2.12% | 246,700 |
| Oct 20, 2026 | 36.10 | 37.02 | 35.24 | 36.76 | -0.41 | -1.10% | 226,200 |
| Oct 19, 2026 | 37.52 | 38.00 | 36.92 | 37.17 | +0.76 | +2.09% | 387,000 |
| Oct 16, 2026 | 37.74 | 37.74 | 36.17 | 36.41 | -1.58 | -4.16% | 203,600 |
| Oct 15, 2026 | 37.49 | 38.13 | 36.02 | 37.99 | -1.63 | -4.11% | 336,600 |
| Oct 14, 2026 | 41.16 | 41.37 | 39.53 | 39.62 | -2.49 | -5.91% | 415,700 |
| Oct 13, 2026 | 41.48 | 42.15 | 41.15 | 42.11 | -0.20 | -0.47% | 720,300 |
| Oct 12, 2026 | 44.42 | 44.42 | 42.17 | 42.31 | -2.71 | -6.02% | 190,100 |
| Oct 9, 2026 | 45.61 | 46.05 | 44.56 | 45.02 | +0.52 | +1.17% | 87,200 |
| Oct 8, 2026 | 45.52 | 46.04 | 44.20 | 44.50 | -3.28 | -6.86% | 322,100 |
| Oct 7, 2026 | 47.65 | 48.03 | 47.08 | 47.78 | -0.85 | -1.75% | 282,900 |
| Oct 6, 2026 | 48.67 | 49.08 | 48.43 | 48.63 | +0.28 | +0.58% | 251,000 |
| Oct 5, 2026 | 48.23 | 48.50 | 47.60 | 48.35 | +0.07 | +0.14% | 280,800 |
| Oct 2, 2026 | 47.26 | 48.45 | 47.00 | 48.28 | +2.65 | +5.81% | 228,300 |
| Oct 1, 2026 | 44.41 | 45.89 | 44.25 | 45.63 | +1.17 | +2.63% | 101,400 |
| Sep 30, 2026 | 45.00 | 45.28 | 44.03 | 44.46 | -0.19 | -0.43% | 61,000 |
| Sep 29, 2026 | 44.06 | 45.16 | 44.04 | 44.65 | +1.42 | +3.28% | 185,100 |
| Sep 28, 2026 | 43.91 | 44.05 | 42.40 | 43.23 | -1.66 | -3.70% | 73,800 |
| Sep 25, 2026 | 44.48 | 45.06 | 44.01 | 44.89 | +0.80 | +1.81% | 82,100 |
| Sep 24, 2026 | 43.70 | 44.43 | 43.40 | 44.09 | -0.21 | -0.47% | 48,500 |
| Sep 23, 2026 | 45.34 | 45.34 | 44.27 | 44.30 | -1.45 | -3.17% | 42,800 |
| Sep 22, 2026 | 45.31 | 46.09 | 45.20 | 45.75 | -0.35 | -0.76% | 122,100 |
| Sep 21, 2026 | 45.37 | 46.35 | 45.20 | 46.10 | +1.69 | +3.81% | 192,900 |
| Sep 18, 2026 | 44.01 | 44.53 | 43.67 | 44.41 | +1.21 | +2.80% | 68,800 |
| Sep 17, 2026 | 43.63 | 43.78 | 43.04 | 43.20 | +0.70 | +1.65% | 106,900 |
| Sep 16, 2026 | 42.06 | 42.84 | 41.50 | 42.50 | +2.00 | +4.94% | 64,100 |
| Sep 15, 2026 | 41.00 | 41.10 | 40.47 | 40.50 | -0.13 | -0.32% | 74,900 |
| Sep 14, 2026 | 41.23 | 41.82 | 40.57 | 40.63 | -3.21 | -7.32% | 140,400 |
| Sep 11, 2026 | 44.36 | 44.78 | 43.79 | 43.84 | +0.59 | +1.36% | 114,600 |
| Sep 10, 2026 | 43.58 | 44.30 | 43.25 | 43.25 | -1.52 | -3.40% | 69,200 |
| Sep 9, 2026 | 44.75 | 45.60 | 44.69 | 44.77 | +0.01 | +0.02% | 81,500 |
| Sep 8, 2026 | 43.66 | 45.15 | 43.31 | 44.76 | +2.17 | +5.10% | 214,200 |
| Sep 4, 2026 | 41.59 | 42.59 | 41.50 | 42.59 | +1.50 | +3.65% | 70,700 |
| Sep 3, 2026 | 41.50 | 41.50 | 40.19 | 41.09 | -0.54 | -1.30% | 148,200 |
| Sep 2, 2026 | 41.52 | 41.86 | 41.23 | 41.63 | -0.02 | -0.05% | 70,300 |
| Sep 1, 2026 | 42.00 | 42.24 | 41.43 | 41.65 | -1.16 | -2.71% | 121,200 |
| Aug 31, 2026 | 42.78 | 43.20 | 42.55 | 42.81 | +0.73 | +1.73% | 75,600 |
| Aug 28, 2026 | 44.49 | 44.49 | 42.01 | 42.08 | -2.88 | -6.41% | 326,000 |
| Aug 27, 2026 | 45.84 | 45.84 | 44.39 | 44.96 | +0.81 | +1.83% | 187,400 |
| Aug 26, 2026 | 43.41 | 44.15 | 42.90 | 44.15 | +0.71 | +1.63% | 136,000 |
| Aug 25, 2026 | 43.65 | 43.65 | 42.75 | 43.44 | +1.76 | +4.22% | 187,800 |
| Aug 24, 2026 | 42.24 | 42.24 | 40.60 | 41.68 | -2.17 | -4.95% | 227,300 |
| Aug 21, 2026 | 45.01 | 45.09 | 43.20 | 43.85 | -0.16 | -0.36% | 102,400 |
| Aug 20, 2026 | 43.65 | 44.03 | 42.80 | 44.01 | +0.78 | +1.80% | 158,100 |
| Aug 19, 2026 | 46.52 | 46.52 | 43.16 | 43.23 | -2.63 | -5.73% | 277,800 |
| Aug 18, 2026 | 48.07 | 48.77 | 45.47 | 45.86 | -4.64 | -9.19% | 473,100 |
| Aug 17, 2026 | 49.19 | 50.82 | 48.65 | 50.50 | +3.00 | +6.32% | 365,200 |
| Aug 14, 2026 | 46.68 | 48.18 | 46.35 | 47.50 | +1.06 | +2.28% | 268,100 |
65 days, newest first. Daily bars as drawn on the LAZR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.