Skip to main content
KraneShares Photonic and Optical ETF (LUMA)
NYSEARCA: LUMA · Real-Time Price · USD
17.61
-0.87 (-4.73%)
Nov 13, 2026, 4:00 PM EST - Market closed

LUMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202617.5217.5217.5217.6117.61-4.73%11,022
Nov 12, 202617.9618.6517.9618.4818.48-2.94%6,948
Nov 11, 202618.7019.3518.6319.0419.048.33%12,881
Nov 10, 202617.6117.9817.2617.5817.58-1.67%3,531
Nov 9, 202616.8117.9316.8117.8817.888.82%13,515
Nov 6, 202616.3216.5416.1616.4316.435.10%13,934
Nov 5, 202616.9116.9115.5515.6315.63-13.07%44,978
Nov 4, 202618.6118.6517.6517.9817.98-4.54%27,255
Nov 3, 202619.0419.0418.7318.8418.840.83%55,873
Nov 2, 202619.7119.7118.6418.6818.68-3.25%15,410
Oct 30, 202619.7119.7618.9319.3119.31-8.74%34,788
Oct 29, 202621.3521.4320.8221.1621.16-2.78%9,596
Oct 28, 202621.4421.8621.3221.7621.763.13%35,218
Oct 27, 202620.6921.1820.6521.1021.103.94%25,633
Oct 26, 202619.8620.6019.7620.3020.302.75%11,434
Oct 23, 202619.5119.9919.5119.7619.761.21%17,996
Oct 22, 202620.5720.5719.4019.5219.52-11.19%28,042
Oct 21, 202621.8322.0221.7621.9821.982.71%13,651
Oct 20, 202621.0021.6520.7521.4021.40-1.82%7,402
Oct 19, 202622.0222.2721.7921.8021.802.51%10,202
Oct 16, 202621.8621.9021.2621.2621.26-4.80%12,642
Oct 15, 202622.0022.3521.4322.3422.34-3.90%26,375
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