Lazard US Equity Focus Open LZUOX
18.56 USD -0.02 (-0.11%)
Regular-session close
Day range unavailable
15.46 52-week range 18.99
- YTD
- +10.67%
- 1 year
- +1.20%
LZUOX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | -0.07 | -0.38% |
| Nov 11, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | +0.14 | +0.76% |
| Nov 10, 2026 | 18.51 | 18.51 | 18.51 | 18.51 | -0.05 | -0.27% |
| Nov 9, 2026 | 18.56 | 18.56 | 18.56 | 18.56 | +0.38 | +2.09% |
| Nov 6, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 0.00 | 0.00% |
| Nov 5, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | -0.68 | -3.61% |
| Nov 4, 2026 | 18.86 | 18.86 | 18.86 | 18.86 | +0.46 | +2.50% |
| Nov 3, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | +0.05 | +0.27% |
| Nov 2, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | +0.02 | +0.11% |
| Oct 30, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | -0.24 | -1.29% |
| Oct 29, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | +0.05 | +0.27% |
| Oct 28, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | -0.01 | -0.05% |
| Oct 27, 2026 | 18.53 | 18.53 | 18.53 | 18.53 | +0.05 | +0.27% |
| Oct 26, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | +0.07 | +0.38% |
| Oct 23, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | -0.08 | -0.43% |
| Oct 22, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | -0.11 | -0.59% |
| Oct 21, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | +0.07 | +0.38% |
| Oct 20, 2026 | 18.53 | 18.53 | 18.53 | 18.53 | +0.07 | +0.38% |
| Oct 19, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | +0.03 | +0.16% |
| Oct 16, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | -0.16 | -0.86% |
| Oct 15, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | +0.21 | +1.14% |
| Oct 14, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | -0.17 | -0.92% |
| Oct 13, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | +0.04 | +0.22% |
| Oct 12, 2026 | 18.51 | 18.51 | 18.51 | 18.51 | +0.05 | +0.27% |
| Oct 9, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | +0.13 | +0.71% |
| Oct 8, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | -0.01 | -0.05% |
| Oct 7, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | -0.03 | -0.16% |
| Oct 6, 2026 | 18.37 | 18.37 | 18.37 | 18.37 | +0.08 | +0.44% |
| Oct 5, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | +0.14 | +0.77% |
| Oct 2, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | +0.15 | +0.83% |
| Oct 1, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | -0.01 | -0.06% |
| Sep 30, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | -0.04 | -0.22% |
| Sep 29, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | -0.04 | -0.22% |
| Sep 28, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | -0.11 | -0.60% |
| Sep 25, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | +0.09 | +0.50% |
| Sep 24, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | -0.02 | -0.11% |
| Sep 23, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | -0.08 | -0.44% |
| Sep 22, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | -0.01 | -0.05% |
| Sep 21, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | +0.23 | +1.28% |
| Sep 18, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | +0.01 | +0.06% |
| Sep 17, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | +0.13 | +0.73% |
| Sep 16, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | -0.15 | -0.83% |
| Sep 15, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | -0.05 | -0.28% |
| Sep 14, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | +0.05 | +0.28% |
| Sep 11, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | +0.18 | +1.01% |
| Sep 10, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | -0.04 | -0.22% |
| Sep 9, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | -0.15 | -0.83% |
| Sep 8, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | -0.18 | -0.99% |
| Sep 4, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | -0.12 | -0.66% |
| Sep 3, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | +0.18 | +0.99% |
| Sep 2, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 0.00 | 0.00% |
| Sep 1, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | -0.19 | -1.04% |
| Aug 31, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | -0.11 | -0.60% |
| Aug 28, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | +0.06 | +0.33% |
| Aug 27, 2026 | 18.37 | 18.37 | 18.37 | 18.37 | +0.05 | +0.27% |
| Aug 26, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | -0.02 | -0.11% |
| Aug 25, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | +0.01 | +0.05% |
| Aug 24, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | +0.02 | +0.11% |
| Aug 21, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | +0.08 | +0.44% |
| Aug 20, 2026 | 18.23 | 18.23 | 18.23 | 18.23 | -0.15 | -0.82% |
| Aug 19, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | +0.12 | +0.66% |
| Aug 18, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 0.00 | 0.00% |
| Aug 17, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | -0.17 | -0.92% |
| Aug 14, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | -0.45 | -2.38% |
| Aug 13, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | +0.06 | +0.32% |
65 days, newest first. Daily bars as drawn on the LZUOX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.