NYSEArca - Nasdaq Real Time Price USD

Tema Photonics & Optical ETF (LAZR)

34.09 -3.01 (-8.11%)

At close: 4:00:00 PM EDT

35.87 +1.78 (+5.21%)

After hours: 4:34:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	34.67	35.15	33.04	34.09	34.09	350,704
Oct 29, 2026	37.42	37.84	36.52	37.10	37.10	243,900
Oct 28, 2026	36.81	38.05	36.65	37.91	37.91	631,100
Oct 27, 2026	35.52	36.46	35.05	36.33	36.33	398,300
Oct 26, 2026	33.90	35.35	33.58	34.96	34.96	177,600
Oct 23, 2026	33.84	34.25	33.27	33.65	33.65	112,700
Oct 22, 2026	35.08	35.25	33.14	33.44	33.44	267,500
Oct 21, 2026	37.66	37.80	36.91	37.54	37.54	246,700
Oct 20, 2026	36.10	37.02	35.24	36.76	36.76	226,200
Oct 19, 2026	37.52	38.00	36.92	37.17	37.17	387,000
Oct 16, 2026	37.74	37.74	36.17	36.41	36.41	203,600
Oct 15, 2026	37.49	38.13	36.02	37.99	37.99	336,600
Oct 14, 2026	41.16	41.37	39.53	39.62	39.62	415,700
Oct 13, 2026	41.48	42.15	41.15	42.11	42.11	720,300
Oct 12, 2026	44.42	44.42	42.17	42.31	42.31	190,100
Oct 9, 2026	45.61	46.05	44.56	45.02	45.02	87,200
Oct 8, 2026	45.52	46.04	44.20	44.50	44.50	322,100
Oct 7, 2026	47.65	48.03	47.08	47.78	47.78	282,900
Oct 6, 2026	48.67	49.08	48.43	48.63	48.63	251,000
Oct 5, 2026	48.23	48.50	47.60	48.35	48.35	280,800
Oct 2, 2026	47.26	48.45	47.00	48.28	48.28	228,300
Oct 1, 2026	44.41	45.89	44.25	45.63	45.63	101,400
Sep 30, 2026	45.00	45.28	44.03	44.46	44.46	61,000
Sep 29, 2026	44.06	45.16	44.04	44.65	44.65	185,100
Sep 28, 2026	43.91	44.05	42.40	43.23	43.23	73,800
Sep 25, 2026	44.48	45.06	44.01	44.89	44.89	82,100
Sep 24, 2026	43.70	44.43	43.40	44.09	44.09	48,500
Sep 23, 2026	45.34	45.34	44.27	44.30	44.30	42,800
Sep 22, 2026	45.31	46.09	45.20	45.75	45.75	122,100
Sep 21, 2026	45.37	46.35	45.20	46.10	46.10	192,900
Sep 18, 2026	44.01	44.53	43.67	44.41	44.41	68,800
Sep 17, 2026	43.63	43.78	43.04	43.20	43.20	106,900
Sep 16, 2026	42.06	42.84	41.50	42.50	42.50	64,100
Sep 15, 2026	41.00	41.10	40.47	40.50	40.50	74,900
Sep 14, 2026	41.23	41.82	40.57	40.63	40.63	140,400
Sep 11, 2026	44.36	44.78	43.79	43.84	43.84	114,600
Sep 10, 2026	43.58	44.30	43.25	43.25	43.25	69,200
Sep 9, 2026	44.75	45.60	44.69	44.77	44.77	81,500
Sep 8, 2026	43.66	45.15	43.31	44.76	44.76	214,200
Sep 4, 2026	41.59	42.59	41.50	42.59	42.59	70,700
Sep 3, 2026	41.50	41.50	40.19	41.09	41.09	148,200
Sep 2, 2026	41.52	41.86	41.23	41.63	41.63	70,300
Sep 1, 2026	42.00	42.24	41.43	41.65	41.65	121,200
Aug 31, 2026	42.78	43.20	42.55	42.81	42.81	75,600
Aug 28, 2026	44.49	44.49	42.01	42.08	42.08	326,000
Aug 27, 2026	45.84	45.84	44.39	44.96	44.96	187,400
Aug 26, 2026	43.41	44.15	42.90	44.15	44.15	136,000
Aug 25, 2026	43.65	43.65	42.75	43.44	43.44	187,800
Aug 24, 2026	42.24	42.24	40.60	41.68	41.68	227,300
Aug 21, 2026	45.01	45.09	43.20	43.85	43.85	102,400
Aug 20, 2026	43.65	44.03	42.80	44.01	44.01	158,100
Aug 19, 2026	46.52	46.52	43.16	43.23	43.23	277,800
Aug 18, 2026	48.07	48.77	45.47	45.86	45.86	473,100
Aug 17, 2026	49.19	50.82	48.65	50.50	50.50	365,200
Aug 14, 2026	46.68	48.18	46.35	47.50	47.50	268,100
Aug 13, 2026	46.71	47.52	46.04	46.44	46.44	276,600
Aug 12, 2026	47.50	48.29	45.95	47.62	47.62	656,000
Aug 11, 2026	44.50	44.50	43.42	44.42	44.42	136,100
Aug 10, 2026	47.25	47.25	43.88	43.97	43.97	323,600
Aug 7, 2026	45.25	46.68	44.50	45.84	45.84	331,300
Aug 6, 2026	42.95	44.49	41.62	43.57	43.57	221,700
Aug 5, 2026	44.69	44.75	42.14	42.14	42.14	197,700
Aug 4, 2026	42.73	43.19	41.25	42.92	42.92	208,900
Aug 3, 2026	37.00	39.95	36.00	39.95	39.95	136,900
Jul 31, 2026	39.43	39.43	36.30	37.46	37.46	100,500
Jul 30, 2026	34.75	35.50	34.00	35.50	35.50	116,900
Jul 29, 2026	35.00	35.00	32.55	32.55	32.55	107,000
Jul 28, 2026	37.00	37.00	33.50	35.01	35.01	110,900
Jul 27, 2026	39.66	39.78	37.10	37.95	37.95	102,500
Jul 24, 2026	40.99	40.99	38.47	38.62	38.62	79,300
Jul 23, 2026	40.90	42.28	40.64	41.13	41.13	118,400
Jul 22, 2026	41.32	41.94	40.83	41.13	41.13	90,200
Jul 21, 2026	40.39	42.12	40.27	41.83	41.83	135,900
Jul 20, 2026	39.55	39.55	37.60	37.73	37.73	54,800
Jul 17, 2026	36.11	38.22	35.21	37.45	37.45	166,500
Jul 16, 2026	39.71	39.71	38.22	38.78	38.78	80,500
Jul 15, 2026	44.23	44.23	40.41	41.35	41.35	151,600
Jul 14, 2026	43.30	43.30	42.21	42.86	42.86	54,000
Jul 13, 2026	41.88	42.69	40.25	40.68	40.68	47,900
Jul 10, 2026	43.75	43.75	41.77	42.63	42.63	46,700
Jul 9, 2026	44.38	44.38	43.00	43.47	43.47	161,000
Jul 8, 2026	41.23	41.71	40.06	41.00	41.00	91,800
Jul 7, 2026	41.32	42.36	40.20	40.74	40.74	118,900
Jul 6, 2026	45.43	45.43	43.08	43.31	43.31	168,100
Jul 2, 2026	47.26	47.26	41.63	42.38	42.38	93,600
Jul 1, 2026	50.40	50.40	46.50	47.49	47.49	68,100
Jun 30, 2026	50.04	50.79	50.01	50.60	50.60	18,100

U.S. markets closed

Tema Photonics & Optical ETF (LAZR)

Related Tickers