Tema Luxury ETF (LUX)
NYSEARCA: LUX · Real-Time Price · USD
21.29
+0.20 (0.94%)
Apr 2, 2025, 3:59 PM EDT - Market closed
LUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 21.09 | 21.22 | 21.09 | 21.22 | - | 0.61% | 373 |
| Apr 1, 2025 | 21.11 | 21.13 | 21.05 | 21.09 | 21.09 | 0.20% | 4,579 |
| Mar 31, 2025 | 21.01 | 21.05 | 21.01 | 21.05 | 21.05 | -1.35% | 922 |
| Mar 28, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -1.08% | 45 |
| Mar 27, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.36% | 102 |
| Mar 26, 2025 | 21.66 | 21.66 | 21.49 | 21.49 | 21.49 | -1.39% | 858 |
| Mar 25, 2025 | 21.81 | 21.89 | 21.78 | 21.79 | 21.79 | 0.03% | 3,775 |
| Mar 24, 2025 | 21.70 | 21.79 | 21.70 | 21.79 | 21.79 | 0.23% | 549 |
| Mar 21, 2025 | 21.70 | 21.82 | 21.70 | 21.74 | 21.74 | -1.20% | 820 |
| Mar 20, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.36% | 34 |
| Mar 19, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.74% | 80 |
| Mar 18, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -1.05% | 25 |
| Mar 17, 2025 | 22.31 | 22.38 | 22.31 | 22.38 | 22.38 | 0.14% | 872 |
| Mar 14, 2025 | 22.19 | 22.34 | 22.19 | 22.34 | 22.34 | 1.33% | 315 |
| Mar 13, 2025 | 22.20 | 22.20 | 22.04 | 22.05 | 22.05 | -1.57% | 901 |
| Mar 12, 2025 | 22.33 | 22.40 | 22.33 | 22.40 | 22.40 | -0.79% | 1,204 |
| Mar 11, 2025 | 22.47 | 22.58 | 22.47 | 22.58 | 22.58 | -0.02% | 3,670 |
| Mar 10, 2025 | 22.60 | 22.60 | 22.59 | 22.59 | 22.59 | -2.33% | 457 |
| Mar 7, 2025 | 23.15 | 23.15 | 23.12 | 23.12 | 23.12 | -0.35% | 1,132 |
| Mar 6, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -2.64% | 187 |
| Mar 5, 2025 | 23.89 | 23.89 | 23.83 | 23.83 | 23.83 | 0.73% | 164 |
| Mar 4, 2025 | 23.34 | 23.87 | 23.26 | 23.66 | 23.66 | -0.27% | 5,946 |
| Mar 3, 2025 | 23.93 | 23.93 | 23.73 | 23.73 | 23.73 | 0.13% | 1,008 |
| Feb 28, 2025 | 23.78 | 23.80 | 23.57 | 23.70 | 23.70 | 0.45% | 8,718 |
| Feb 27, 2025 | 23.75 | 23.75 | 23.55 | 23.59 | 23.59 | -1.66% | 799 |
| Feb 26, 2025 | 24.18 | 24.28 | 23.92 | 23.99 | 23.99 | -0.03% | 2,120 |
| Feb 25, 2025 | 23.96 | 24.02 | 23.96 | 23.99 | 23.99 | 0.74% | 823 |
| Feb 24, 2025 | 23.82 | 23.97 | 23.82 | 23.82 | 23.82 | -0.19% | 680 |
| Feb 21, 2025 | 24.20 | 24.20 | 23.86 | 23.86 | 23.86 | -0.91% | 1,926 |
| Feb 20, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.27% | 114 |
| Feb 19, 2025 | 24.07 | 24.09 | 23.99 | 24.02 | 24.02 | -1.57% | 880 |
| Feb 18, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.25% | 435 |
| Feb 14, 2025 | 24.50 | 24.56 | 24.46 | 24.46 | 24.46 | 1.00% | 980 |
| Feb 13, 2025 | 24.12 | 24.25 | 24.09 | 24.22 | 24.22 | 1.50% | 1,223 |
| Feb 12, 2025 | 23.62 | 23.93 | 23.62 | 23.86 | 23.86 | 1.19% | 5,543 |
| Feb 11, 2025 | 23.46 | 23.58 | 23.46 | 23.58 | 23.58 | 0.39% | 194 |
| Feb 10, 2025 | 23.57 | 23.57 | 23.45 | 23.49 | 23.49 | 0.68% | 4,498 |
| Feb 7, 2025 | 23.77 | 23.77 | 23.33 | 23.33 | 23.33 | -2.10% | 1,732 |
| Feb 6, 2025 | 23.82 | 23.92 | 23.82 | 23.83 | 23.83 | 0.66% | 531 |
| Feb 5, 2025 | 23.71 | 23.71 | 23.59 | 23.67 | 23.67 | 0.32% | 325 |
| Feb 4, 2025 | 23.50 | 23.60 | 23.50 | 23.60 | 23.60 | 1.20% | 493 |
| Feb 3, 2025 | 23.13 | 23.40 | 23.02 | 23.32 | 23.32 | -1.57% | 5,315 |
| Jan 31, 2025 | 24.01 | 24.01 | 23.69 | 23.69 | 23.69 | -1.38% | 3,439 |
| Jan 30, 2025 | 23.95 | 24.12 | 23.95 | 24.02 | 24.02 | 1.55% | 771 |
| Jan 29, 2025 | 23.72 | 23.74 | 23.66 | 23.66 | 23.66 | -0.31% | 5,063 |
| Jan 28, 2025 | 23.72 | 23.78 | 23.56 | 23.73 | 23.73 | -0.34% | 800 |
| Jan 27, 2025 | 23.76 | 23.81 | 23.72 | 23.81 | 23.81 | 1.08% | 2,521 |
| Jan 24, 2025 | 23.55 | 23.60 | 23.55 | 23.56 | 23.56 | 0.70% | 2,034 |
| Jan 23, 2025 | 23.21 | 23.39 | 23.21 | 23.39 | 23.39 | 0.84% | 402 |
| Jan 22, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.06% | 43 |