KraneShares Photonic and Optical ETF (LUMA)
NYSEARCA: LUMA · Real-Time Price · USD
25.96
-0.23 (-0.87%)
Sep 22, 2026, 4:00 PM EDT - Market closed
LUMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 25.79 | 26.10 | 25.74 | 25.96 | 25.96 | -0.88% | 14,227 |
| Sep 21, 2026 | 25.80 | 26.27 | 25.66 | 26.19 | 26.19 | 3.99% | 21,453 |
| Sep 18, 2026 | 25.00 | 25.19 | 24.93 | 25.19 | 25.19 | 3.36% | 3,035 |
| Sep 17, 2026 | 24.72 | 24.92 | 24.34 | 24.37 | 24.37 | 1.22% | 15,782 |
| Sep 16, 2026 | 23.80 | 24.40 | 23.80 | 24.08 | 24.08 | 5.52% | 20,821 |
| Sep 15, 2026 | 23.13 | 23.13 | 22.75 | 22.82 | 22.82 | -0.19% | 6,460 |
| Sep 14, 2026 | 23.32 | 23.43 | 22.86 | 22.86 | 22.86 | -9.29% | 25,104 |
| Sep 11, 2026 | 25.04 | 25.46 | 25.04 | 25.20 | 25.20 | 2.61% | 3,993 |
| Sep 10, 2026 | 24.77 | 25.02 | 24.56 | 24.56 | 24.56 | -3.14% | 16,781 |
| Sep 9, 2026 | 25.22 | 25.73 | 25.21 | 25.36 | 25.35 | 0.42% | 13,033 |
| Sep 8, 2026 | 24.72 | 25.51 | 24.59 | 25.25 | 25.25 | 3.48% | 16,100 |
| Sep 4, 2026 | 23.94 | 24.42 | 23.87 | 24.40 | 24.40 | 3.52% | 9,358 |
| Sep 3, 2026 | 23.40 | 23.64 | 23.05 | 23.57 | 23.57 | -1.01% | 9,705 |
| Sep 2, 2026 | 23.58 | 23.81 | 23.52 | 23.81 | 23.81 | 1.43% | 5,164 |
| Sep 1, 2026 | 23.66 | 23.67 | 23.30 | 23.48 | 23.48 | -2.81% | 16,191 |
| Aug 31, 2026 | 24.34 | 24.34 | 24.03 | 24.16 | 24.16 | 1.49% | 8,277 |
| Aug 28, 2026 | 24.72 | 24.72 | 23.77 | 23.80 | 23.80 | -5.07% | 10,950 |
| Aug 27, 2026 | 25.39 | 25.45 | 24.86 | 25.07 | 25.07 | 1.95% | 13,624 |
| Aug 26, 2026 | 24.26 | 24.67 | 24.26 | 24.59 | 24.59 | 1.41% | 20,335 |
| Aug 25, 2026 | 24.20 | 24.40 | 24.08 | 24.25 | 24.25 | 4.05% | 27,629 |
| Aug 24, 2026 | 23.67 | 23.67 | 22.95 | 23.31 | 23.31 | -4.87% | 26,731 |
| Aug 21, 2026 | 25.00 | 25.04 | 24.21 | 24.50 | 24.50 | 0.23% | 27,658 |
| Aug 20, 2026 | 24.36 | 24.49 | 23.94 | 24.44 | 24.44 | 1.06% | 21,955 |
| Aug 19, 2026 | 25.52 | 25.56 | 24.06 | 24.19 | 24.19 | -4.67% | 26,607 |
| Aug 18, 2026 | 26.38 | 26.76 | 25.18 | 25.37 | 25.37 | -9.13% | 62,397 |
| Aug 17, 2026 | 27.28 | 28.14 | 27.28 | 27.92 | 27.92 | 6.12% | 71,753 |
| Aug 14, 2026 | 26.11 | 26.62 | 25.91 | 26.31 | 26.31 | 1.10% | 50,048 |
| Aug 13, 2026 | 26.21 | 26.74 | 26.01 | 26.03 | 26.02 | -2.22% | 44,593 |
| Aug 12, 2026 | 26.77 | 26.92 | 26.26 | 26.62 | 26.61 | 7.16% | 33,358 |
| Aug 11, 2026 | 24.85 | 25.08 | 24.72 | 24.84 | 24.84 | 0.47% | 8,441 |
| Aug 10, 2026 | 26.15 | 26.15 | 24.65 | 24.72 | 24.72 | -3.85% | 34,203 |
| Aug 7, 2026 | 25.35 | 25.91 | 25.23 | 25.71 | 25.71 | 3.21% | 23,628 |
| Aug 6, 2026 | 24.05 | 25.33 | 24.00 | 24.91 | 24.91 | 2.88% | 19,753 |
| Aug 5, 2026 | 24.29 | 25.02 | 24.21 | 24.21 | 24.21 | -1.77% | 10,124 |
| Aug 4, 2026 | 24.06 | 24.73 | 24.02 | 24.65 | 24.65 | 9.04% | 16,450 |
| Aug 3, 2026 | 21.24 | 22.76 | 21.24 | 22.61 | 22.61 | 4.63% | 8,699 |
| Jul 31, 2026 | 22.23 | 22.23 | 21.47 | 21.61 | 21.61 | 4.83% | 6,677 |
| Jul 30, 2026 | 20.21 | 20.72 | 20.21 | 20.61 | 20.61 | 7.50% | 11,547 |
| Jul 29, 2026 | 20.13 | 20.13 | 19.12 | 19.17 | 19.17 | -6.04% | 3,602 |
| Jul 28, 2026 | 20.69 | 20.69 | 19.97 | 20.41 | 20.40 | -8.69% | 2,343 |
| Jul 27, 2026 | 22.81 | 22.81 | 21.90 | 22.35 | 22.35 | -1.60% | 11,687 |
| Jul 24, 2026 | 23.75 | 23.75 | 22.71 | 22.71 | 22.71 | -5.34% | 4,238 |
| Jul 23, 2026 | 23.84 | 24.40 | 23.84 | 23.99 | 23.99 | -0.21% | 2,088 |
| Jul 22, 2026 | 23.85 | 24.23 | 23.85 | 24.04 | 24.04 | -0.33% | 9,112 |
| Jul 21, 2026 | 23.53 | 24.18 | 23.53 | 24.12 | 24.12 | 8.46% | 7,865 |
| Jul 20, 2026 | 22.76 | 24.86 | 22.24 | 22.24 | 22.24 | -1.57% | 4,946 |
| Jul 17, 2026 | 21.17 | 22.64 | 21.17 | 22.59 | 22.59 | 0.47% | 2,201 |
| Jul 16, 2026 | 23.09 | 23.09 | 22.49 | 22.49 | 22.48 | -6.92% | 2,632 |