Tema Photonics & Optical ETF (LAZR) AMEX

Currency In USD

LAZR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	31.26	31.73	31.73	32.37	30.71	437,853
November 10, 2026	28.81	28.81	28.81	29.64	28.22	282,921
November 09, 2026	27.63	29.11	29.11	29.35	27.42	779,612
November 06, 2026	27.14	26.75	26.75	27.41	26.18	133,682
November 05, 2026	28.67	25.87	25.87	28.67	25.79	327,320
November 04, 2026	31.41	30.44	30.44	31.62	29.81	175,190
November 03, 2026	31.81	32.07	32.07	32.66	31.72	81,254
November 02, 2026	34.58	32.02	32.02	34.58	31.93	175,140
October 30, 2026	34.67	34.09	34.09	35.15	33.04	350,704
October 29, 2026	37.42	37.1	37.1	37.84	36.53	242,825
October 28, 2026	36.81	37.91	37.91	38.05	36.66	615,075
October 27, 2026	35.52	36.33	36.33	36.46	35.08	395,327
October 26, 2026	33.9	34.96	34.96	35.23	33.63	177,518
October 23, 2026	33.84	33.65	33.65	34.25	33.27	112,615
October 22, 2026	35.08	33.44	33.44	35.25	33.14	266,277
October 21, 2026	37.66	37.54	37.54	37.8	36.91	246,707
October 20, 2026	36.1	36.76	36.76	37.02	35.24	225,466
October 19, 2026	37.52	37.17	37.17	37.99	36.92	386,822
October 16, 2026	37.74	36.41	36.41	37.74	36.17	203,190
October 15, 2026	37.49	37.99	37.99	38.13	36.02	335,447
October 14, 2026	41.16	39.62	39.62	41.37	39.62	415,569
October 13, 2026	41.48	42.11	42.11	42.13	41.15	720,158
October 12, 2026	44.42	42.31	42.31	44.42	42.17	189,364
October 09, 2026	45.61	45.02	45.02	46.05	44.56	87,198
October 08, 2026	45.52	44.5	44.5	46.04	44.2	320,741
October 07, 2026	47.65	47.78	47.78	48.03	47.09	282,552
October 06, 2026	48.67	48.63	48.63	49.08	48.43	250,946
October 05, 2026	48.23	48.35	48.35	48.5	47.6	280,208
October 02, 2026	47.26	48.28	48.28	48.45	47	228,041
October 01, 2026	44.41	45.63	45.63	45.89	44.25	101,345
September 30, 2026	45	44.46	44.46	45.28	44.03	60,890
September 29, 2026	44.06	44.65	44.65	45.16	44.04	184,106
September 28, 2026	43.91	43.23	43.23	44.05	42.4	73,645
September 25, 2026	44.48	44.89	44.89	45.06	44.01	80,863
September 24, 2026	43.7	44.09	44.09	44.43	43.4	48,488
September 23, 2026	45.34	44.3	44.3	45.34	44.27	41,796
September 22, 2026	45.31	45.75	45.75	46.09	45.2	121,809
September 21, 2026	45.37	46.1	46.1	46.35	45.25	192,620
September 18, 2026	44.01	44.41	44.41	44.5	43.67	68,544
September 17, 2026	43.63	43.2	43.2	43.78	43.04	106,924
September 16, 2026	42.06	42.5	42.5	42.84	41.5	63,497
September 15, 2026	41	40.5	40.5	41.1	40.47	74,920
September 11, 2026	44.36	43.84	43.84	44.78	43.8	114,584
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