Tema Photonics & Optical ETF (LAZR) AMEX

Currency In USD

LAZR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	43.58	43.25	43.25	44.3	43.25	69,115
September 09, 2026	44.75	44.77	44.77	45.58	44.69	81,266
September 08, 2026	43.66	44.76	44.76	45.15	43.31	213,820
September 04, 2026	41.59	42.59	42.59	42.59	41.22	70,035
September 03, 2026	41.5	41.09	41.09	41.5	40.19	0
September 02, 2026	41.52	41.63	41.63	41.86	41.23	70,241
September 01, 2026	42	41.65	41.65	42.24	41.44	121,122
August 31, 2026	42.78	42.81	42.81	43.17	42.55	75,447
August 28, 2026	44.49	42.08	42.08	44.49	42.01	325,919
August 27, 2026	45.84	44.96	44.96	45.84	44.39	187,012
August 26, 2026	43.41	44.15	44.15	44.15	42.9	132,100
August 25, 2026	43.65	43.44	43.44	43.65	42.75	0
August 24, 2026	42.24	41.68	41.68	42.24	40.6	0
August 21, 2026	45.01	43.85	43.85	45.09	43.2	101,437
August 20, 2026	43.65	44.01	44.01	44.03	42.8	156,208
August 19, 2026	46.52	43.23	43.23	46.52	43.16	0
August 18, 2026	48.07	45.86	45.86	48.77	45.47	0
August 17, 2026	49.19	50.5	50.5	50.82	48.65	362,501
August 14, 2026	46.68	47.5	47.5	48.18	46.35	267,151
August 13, 2026	46.71	46.44	46.44	47.52	46.04	276,119
August 12, 2026	47.5	47.62	47.62	48.29	45.95	653,961
August 11, 2026	44.5	44.42	44.42	44.5	43.42	131,926
August 10, 2026	47.25	43.97	43.97	47.25	43.88	322,098
August 07, 2026	45.25	45.84	45.84	46.68	44.5	0
August 06, 2026	42.95	43.57	43.57	44.49	41.62	200,017
August 05, 2026	44.69	42.14	42.14	44.75	42.14	194,999
August 04, 2026	42.73	42.92	42.92	43.19	41.25	202,433
August 03, 2026	37	39.95	39.95	39.95	36	129,339
July 31, 2026	39.43	37.46	37.46	39.43	36.3	99,453
July 30, 2026	34.75	35.5	35.5	35.5	34	116,410
July 29, 2026	35	32.55	32.55	35	32.55	106,812
July 28, 2026	37	35.01	35.01	37	33.5	110,853
July 27, 2026	39.66	37.95	37.95	39.66	37.29	101,851
July 23, 2026	40.9	41.13	41.13	42.2	40.69	118,131
July 22, 2026	41.32	41.13	41.13	41.94	40.99	89,114
July 21, 2026	40.39	41.83	41.83	42.12	40.27	133,165
July 20, 2026	39.55	37.73	37.73	39.55	37.6	54,819
July 17, 2026	36.11	37.45	37.45	38.22	35.22	166,339
July 16, 2026	39.71	38.78	38.78	39.71	38.22	78,427
July 15, 2026	44.23	41.35	41.35	44.23	40.41	151,599
July 14, 2026	43.3	42.86	42.86	43.3	42.21	54,008
July 13, 2026	41.88	40.68	40.68	42.69	40.25	44,067
July 10, 2026	43.75	42.63	42.63	43.75	41.77	44,563
July 09, 2026	44.38	43.47	43.47	44.38	43	160,717
July 08, 2026	41.23	41	41	41.7	40.06	88,905
July 07, 2026	41.32	40.74	40.74	42.36	40.2	118,706
July 06, 2026	45.43	43.31	43.31	45.43	43.08	167,516
July 02, 2026	47.26	42.38	42.38	47.26	41.65	93,619
July 01, 2026	50.4	47.49	47.49	50.4	46.5	68,031
June 30, 2026	50.04	50.6	50.6	50.79	50.01	17,981