Skip to main content
Tema Luxury ETF (LUX)
NYSEARCA: LUX · Real-Time Price · USD
22.58
+0.69 (3.17%)
Jan 16, 2025, 3:04 PM EST - Market closed

LUX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202522.7722.7722.7722.7722.770.87%12
Jan 16, 202522.5022.5922.5022.5822.583.17%385
Jan 15, 202521.9721.9721.8821.8821.880.20%672
Jan 14, 202521.8421.8421.8421.8421.840.41%456
Jan 13, 202521.7521.7521.7521.7521.75-0.18%29
Jan 10, 202521.8021.8021.7921.7921.79-0.72%190
Jan 8, 202521.8721.9521.8721.9521.95-0.22%145
Jan 7, 202521.9921.9921.9921.9921.990.18%110
Jan 6, 202521.8921.9621.8921.9521.951.83%400
Jan 3, 202521.4821.5621.4821.5621.56-0.73%386
Jan 2, 202521.7221.7221.7221.7221.72-1.28%242
Dec 31, 202422.0822.0822.0022.0022.00-0.40%351
Dec 30, 202422.0922.0922.0922.0922.09-0.42%336
Dec 27, 202422.1922.2322.0922.1822.18-0.78%1,088
Dec 26, 202422.3622.3622.3622.3622.360.39%237
Dec 24, 202422.2722.2722.2722.2722.270.39%45
Dec 23, 202422.0622.1822.0322.1822.180.23%511
Dec 20, 202422.1322.1322.1322.1322.131.00%184
Dec 19, 202421.9321.9321.9121.9121.910.51%206
Dec 18, 202422.4922.4921.8021.8021.80-2.93%2,224
Dec 17, 202422.6022.6022.4622.4622.460.03%2,027
Dec 16, 202422.4522.5722.4522.4522.45-1.13%1,728
Dec 13, 202422.9022.9022.6822.7122.710.05%2,654
Dec 12, 202422.7022.7022.7022.7022.70-200
Dec 11, 202422.6622.7022.6522.7022.70-1.99%1,165
Dec 10, 202423.1523.1623.1523.1622.54-0.67%234
Dec 9, 202423.3223.5023.3223.3222.690.52%737
Dec 6, 202423.2023.2023.2023.2022.581.64%719
Dec 5, 202422.8222.8222.8222.8222.210.55%256
Dec 4, 202422.6622.7022.6622.7022.090.37%4,497
Dec 3, 202422.5722.6722.5722.6122.010.31%528
Dec 2, 202422.4922.6722.4622.5421.940.80%4,804
Nov 29, 202422.1822.3622.1822.3621.770.67%634
Nov 27, 202422.3322.3322.2222.2221.620.20%103
Nov 26, 202422.1722.1722.1722.1721.58-0.14%85
Nov 25, 202422.1822.5822.1722.2021.611.56%3,982
Nov 22, 202421.6721.8621.6721.8621.280.41%262
Nov 21, 202421.7121.8021.5921.7721.19-0.27%2,968
Nov 20, 202421.7521.8321.7521.8321.250.37%400
Nov 19, 202421.7221.8221.2921.7521.17-0.20%113,967
Nov 18, 202421.8721.8721.7921.7921.210.47%3,229
Nov 15, 202421.8521.8821.6821.6921.11-0.92%24,190
Nov 14, 202422.0222.0221.8921.8921.310.39%462
Nov 13, 202421.8321.8521.8021.8121.22-0.01%939
Nov 12, 202422.0022.0221.8121.8121.23-1.84%502
Nov 11, 202422.3722.3722.2222.2221.62-0.30%7,007
Nov 8, 202422.2022.3522.2022.2821.69-1.98%14,344
Nov 7, 202422.5622.7322.5622.7322.132.06%902
Nov 6, 202422.4022.4022.2022.2721.68-0.54%369
Nov 5, 202422.4022.4022.4022.4021.80-0.19%128
Nov 4, 202422.4422.4422.4422.4421.84-0.17%45
Nov 1, 202422.4922.4922.4822.4821.88-0.16%657
Oct 31, 202422.4322.5122.4322.5121.91-0.74%251
Oct 30, 202422.6822.6822.6822.6822.07-0.74%87
Oct 29, 202422.8522.8522.8522.8522.24-0.55%116
Oct 28, 202422.9822.9822.9822.9822.361.00%95
Oct 25, 202422.8422.8422.6422.7522.14-0.62%575
Oct 24, 202422.8922.8922.8922.8922.281.04%4
Oct 23, 202422.6522.6522.6522.6522.05-0.74%191
Oct 22, 202422.8222.8222.8222.8222.210.07%149
Oct 21, 202422.8122.8122.8122.8122.20-1.05%61
Oct 18, 202423.0523.0523.0523.0522.430.88%7
Oct 17, 202422.8022.8822.8022.8522.240.10%810
Oct 16, 202422.6822.8322.6822.8322.220.43%355
Oct 15, 202422.7722.8122.6922.7322.12-2.17%1,709
Oct 14, 202423.1323.2323.1323.2322.61-0.29%235
Oct 11, 202423.2223.3023.2223.3022.680.77%516
Oct 10, 202423.1223.1223.1223.1222.50-0.29%15
Oct 9, 202423.1923.1923.1923.1922.570.31%27
Oct 8, 202423.1223.1223.1223.1222.50-0.79%21
Oct 7, 202423.2923.3623.2423.3022.680.26%883
Oct 4, 202423.1623.2423.1623.2422.620.75%263
Oct 3, 202423.0723.0723.0723.0722.45-1.18%26
Oct 2, 202423.3423.3423.3423.3422.720.16%261
Oct 1, 202423.3123.3123.3123.3122.68-1.71%68
Sep 30, 202423.7423.7423.7123.7123.08-0.83%322
Sep 27, 202423.9123.9523.6123.9123.271.39%3,721
Sep 26, 202423.4523.5823.4123.5822.954.74%2,571
Sep 25, 202422.5422.6322.4622.5121.91-0.54%6,861
Sep 24, 202422.5422.6422.4822.6422.032.22%1,602
Sep 23, 202422.2022.2022.1522.1521.550.16%131
Sep 20, 202422.1122.1122.1122.1121.52-1.44%31
Sep 19, 202422.3622.4322.3622.4321.842.00%177
Sep 18, 202422.0022.0022.0022.0021.41-0.47%24
Sep 17, 202422.1422.1922.0422.1021.510.15%613
Sep 16, 202421.9422.0721.9422.0721.480.19%6,100
Sep 13, 202422.0222.0222.0222.0221.440.02%23
Sep 12, 202421.9022.0221.9022.0221.430.46%596
Sep 11, 202421.9221.9221.9221.9221.340.93%124
Sep 10, 202421.7221.7221.7221.7221.14-1.49%66
Sep 9, 202422.0522.0522.0522.0521.460.01%259
Sep 6, 202422.0522.0522.0522.0521.46-1.54%113
Sep 5, 202422.3922.3922.3922.3921.79-1.49%31
Sep 4, 202422.7322.7322.7322.7322.12-1.24%8
Sep 3, 202423.0123.0123.0123.0122.40-1.78%102
Aug 30, 202423.4323.4323.4323.4322.810.29%19
Aug 29, 202423.3923.3923.3623.3622.740.56%203
Aug 28, 202423.2323.2323.2323.2322.61-1.27%149
Aug 27, 202423.5523.5523.4623.5322.90-0.12%325
Aug 26, 202423.5623.5623.5623.5622.93-0.28%62