MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IDEQ — Lazard International Dynamic Equity ETF
NYSE ArcaLazard International Dynamic Equity ETF
$35.10
+0.31(+0.89%)
- O
- 34.99
- H
- 35.11
- L
- 34.83
- V
- 869.36K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$35.10
Period Return+28.15%
Period High$36.47
Period Low$26.97
Avg Daily Volume269.0K
Total Trading Days276
IDEQ — Historical OHLCV Price & Volume Table
Aug 28, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $34.99 | $35.11 | $34.83 | $35.10 | +$0.31 | +0.89% | 869,362 | $35.04 | $34.83 $35.11 |
| Oct 1, 2026 | $34.92 | $34.92 | $34.57 | $34.79 | $-0.23 | -0.66% | 424,790 | $34.75 | $34.57 $34.92 |
| Sep 30, 2026 | $35.37 | $35.37 | $34.95 | $35.02 | $-0.38 | -1.07% | 317,238 | $35.11 | $34.95 $35.37 |
| Sep 29, 2026 | $35.40 | $35.40 | $35.17 | $35.40 | $-0.06 | -0.17% | 354,309 | $35.32 | $35.17 $35.40 |
| Sep 28, 2026 | $35.45 | $35.56 | $35.18 | $35.46 | $-0.32 | -0.89% | 524,297 | $35.39 | $35.18 $35.56 |
| Sep 25, 2026 | $35.60 | $35.84 | $35.51 | $35.78 | +$0.29 | +0.82% | 544,659 | $35.67 | $35.51 $35.84 |
| Sep 24, 2026 | $35.48 | $35.65 | $35.29 | $35.49 | $-0.14 | -0.39% | 825,396 | $35.47 | $35.29 $35.65 |
| Sep 23, 2026 | $35.87 | $35.90 | $35.52 | $35.63 | $-0.55 | -1.52% | 398,232 | $35.65 | $35.52 $35.90 |
| Sep 22, 2026 | $36.06 | $36.37 | $36.04 | $36.18 | +$0.02 | +0.06% | 575,601 | $36.19 | $36.04 $36.37 |
| Sep 21, 2026 | $35.99 | $36.20 | $35.89 | $36.16 | +$0.53 | +1.49% | 254,969 | $36.08 | $35.89 $36.20 |
| Sep 18, 2026 | $35.59 | $35.77 | $35.47 | $35.63 | $-0.17 | -0.47% | 346,680 | $35.60 | $35.47 $35.77 |
| Sep 17, 2026 | $35.83 | $35.88 | $35.76 | $35.80 | +$0.43 | +1.22% | 291,482 | $35.85 | $35.76 $35.88 |
| Sep 16, 2026 | $35.59 | $35.68 | $35.08 | $35.37 | $-0.03 | -0.08% | 236,210 | $35.48 | $35.08 $35.68 |
| Sep 15, 2026 | $35.46 | $35.59 | $35.23 | $35.40 | $-0.11 | -0.31% | 397,555 | $35.37 | $35.23 $35.59 |
| Sep 14, 2026 | $35.48 | $35.68 | $35.33 | $35.51 | $-0.47 | -1.31% | 227,597 | $35.55 | $35.33 $35.68 |
| Sep 11, 2026 | $36.10 | $36.10 | $35.89 | $35.98 | +$0.43 | +1.21% | 283,629 | $35.98 | $35.89 $36.10 |
| Sep 10, 2026 | $35.72 | $35.76 | $35.55 | $35.55 | $-0.43 | -1.20% | 283,837 | $35.62 | $35.55 $35.76 |
| Sep 9, 2026 | $36.19 | $36.26 | $35.97 | $35.98 | $-0.22 | -0.61% | 298,523 | $36.08 | $35.97 $36.26 |
| Sep 8, 2026 | $36.42 | $36.43 | $36.20 | $36.20 | $-0.10 | -0.28% | 373,925 | $36.31 | $36.20 $36.43 |
| Sep 4, 2026 | $36.11 | $36.37 | $36.07 | $36.30 | +$0.16 | +0.44% | 515,491 | $36.27 | $36.07 $36.37 |
| Sep 3, 2026 | $36.00 | $36.23 | $35.92 | $36.14 | +$0.38 | +1.06% | 126,562 | $36.10 | $35.92 $36.23 |
| Sep 2, 2026 | $35.66 | $35.79 | $35.60 | $35.76 | +$0.27 | +0.76% | 279,048 | $35.71 | $35.60 $35.79 |
| Sep 1, 2026 | $35.71 | $35.78 | $35.46 | $35.49 | $-0.22 | -0.62% | 266,785 | $35.61 | $35.46 $35.78 |
| Aug 31, 2026 | $35.81 | $35.82 | $35.58 | $35.71 | $-0.06 | -0.17% | 212,256 | $35.67 | $35.58 $35.82 |
| Aug 28, 2026 | $36.09 | $36.09 | $35.67 | $35.77 | $-0.21 | -0.58% | 360,782 | $35.81 | $35.67 $36.09 |
| Aug 27, 2026 | $36.05 | $36.05 | $35.85 | $35.98 | +$0.00 | +0.00% | 252,594 | $35.96 | $35.85 $36.05 |
| Aug 26, 2026 | $36.18 | $36.19 | $35.98 | $35.98 | $-0.16 | -0.44% | 310,283 | $36.09 | $35.98 $36.19 |
| Aug 25, 2026 | $36.06 | $36.19 | $35.95 | $36.14 | +$0.32 | +0.89% | 311,705 | $36.09 | $35.95 $36.19 |
| Aug 24, 2026 | $35.95 | $36.47 | $35.73 | $35.82 | $-0.27 | -0.75% | 491,360 | $35.87 | $35.73 $36.47 |
| Aug 21, 2026 | $36.20 | $36.21 | $36.07 | $36.09 | +$0.33 | +0.92% | 285,022 | $36.12 | $36.07 $36.21 |