Skip to main content
logo
KraneShares Photonic and Optical ETF (LUMA)
NYSEARCA: LUMA · Real-Time Price · USD
22.34
-0.90 (-3.89%)
Oct 15, 2026, 4:00 PM EDT - Market closed

LUMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202621.5021.5021.5022.3422.34-3.90%26,387
Oct 14, 202624.0024.0023.1623.2423.24-5.63%12,089
Oct 13, 202624.1524.6324.0324.6324.63-1.15%11,677
Oct 12, 202625.9025.9024.8424.9124.91-5.22%19,433
Oct 9, 202626.5026.5026.2126.2926.291.30%24,177
Oct 8, 202626.6126.7825.8125.9525.95-5.85%22,308
Oct 7, 202627.4527.5827.1627.5627.56-1.31%6,985
Oct 6, 202627.5528.0727.5527.9327.932.01%20,773
Oct 5, 202627.5527.5527.1027.3827.38-0.80%16,991
Oct 2, 202627.4027.7727.3327.6027.605.11%11,844
Oct 1, 202625.4726.4025.4726.2626.262.84%14,000
Sep 30, 202625.8625.8625.3625.5325.53-7,752
Sep 29, 202625.3925.7725.3925.5325.533.18%7,952
Sep 28, 202625.2025.2024.2824.7524.75-3.01%6,571
Sep 25, 202625.3825.6125.1925.5225.511.52%2,805
Sep 24, 202624.9125.2624.8425.1325.13-0.43%7,676
Sep 23, 202625.6725.6725.1425.2425.24-2.77%4,585
Sep 22, 202625.7926.1025.7425.9625.96-0.88%14,227
Sep 21, 202625.8026.2725.6626.1926.193.99%21,453
Sep 18, 202625.0025.1924.9325.1925.193.36%3,035
Sep 17, 202624.7224.9224.3424.3724.371.22%15,782
Sep 16, 202623.8024.4023.8024.0824.085.52%20,821
Sep 15, 202623.1323.1322.7522.8222.82-0.19%6,460
Sep 14, 202623.3223.4322.8622.8622.86-9.29%25,104
Sep 11, 202625.0425.4625.0425.2025.202.61%3,993
Sep 10, 202624.7725.0224.5624.5624.56-3.14%16,781
Sep 9, 202625.2225.7325.2125.3625.350.42%13,033
Sep 8, 202624.7225.5124.5925.2525.253.48%16,100
Sep 4, 202623.9424.4223.8724.4024.403.52%9,358
Sep 3, 202623.4023.6423.0523.5723.57-1.01%9,705
Sep 2, 202623.5823.8123.5223.8123.811.43%5,164
Sep 1, 202623.6623.6723.3023.4823.48-2.81%16,191
Aug 31, 202624.3424.3424.0324.1624.161.49%8,277
Aug 28, 202624.7224.7223.7723.8023.80-5.07%10,950
Aug 27, 202625.3925.4524.8625.0725.071.95%13,624
Aug 26, 202624.2624.6724.2624.5924.591.41%20,335
Aug 25, 202624.2024.4024.0824.2524.254.05%27,629
Aug 24, 202623.6723.6722.9523.3123.31-4.87%26,731
Aug 21, 202625.0025.0424.2124.5024.500.23%27,658
Aug 20, 202624.3624.4923.9424.4424.441.06%21,955
Aug 19, 202625.5225.5624.0624.1924.19-4.67%26,607
Aug 18, 202626.3826.7625.1825.3725.37-9.13%62,397
Aug 17, 202627.2828.1427.2827.9227.926.12%71,753
Aug 14, 202626.1126.6225.9126.3126.311.10%50,048
Aug 13, 202626.2126.7426.0126.0326.02-2.22%44,593
Aug 12, 202626.7726.9226.2626.6226.617.16%33,358
Aug 11, 202624.8525.0824.7224.8424.840.47%8,441
Aug 10, 202626.1526.1524.6524.7224.72-3.85%34,203
Aug 7, 202625.3525.9125.2325.7125.713.21%23,628
Aug 6, 202624.0525.3324.0024.9124.912.88%19,753