Tema Luxury ETF (LUX)
NYSEARCA: LUX · Real-Time Price · USD
0.00
+0.1780 (0.82%)
May 9, 2025, 9:50 AM - Market open
LUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.73% | 14 |
| May 7, 2025 | 21.59 | 21.59 | 21.51 | 21.51 | 21.51 | -0.65% | 554 |
| May 6, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.21% | 110 |
| May 5, 2025 | 21.69 | 21.70 | 21.47 | 21.70 | 21.70 | 0.70% | 1,276 |
| May 2, 2025 | 21.62 | 21.62 | 21.55 | 21.55 | 21.55 | 1.98% | 1,556 |
| May 1, 2025 | 21.12 | 21.13 | 21.09 | 21.13 | 21.13 | -0.10% | 2,363 |
| Apr 30, 2025 | 21.04 | 21.15 | 21.04 | 21.15 | 21.15 | -0.63% | 317 |
| Apr 29, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.11% | 73 |
| Apr 28, 2025 | 21.18 | 21.31 | 21.18 | 21.31 | 21.31 | 0.61% | 230 |
| Apr 25, 2025 | 20.94 | 21.22 | 20.94 | 21.18 | 21.18 | 0.09% | 209 |
| Apr 24, 2025 | 20.74 | 21.16 | 20.74 | 21.16 | 21.16 | 2.06% | 1,006 |
| Apr 23, 2025 | 20.77 | 20.77 | 20.73 | 20.73 | 20.73 | 0.92% | 5,728 |
| Apr 22, 2025 | 20.52 | 20.54 | 20.52 | 20.54 | 20.54 | 3.15% | 331 |
| Apr 21, 2025 | 19.87 | 19.92 | 19.87 | 19.92 | 19.92 | -1.27% | 365 |
| Apr 17, 2025 | 20.28 | 20.30 | 20.17 | 20.17 | 20.17 | 0.95% | 4,115 |
| Apr 16, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.53% | 49 |
| Apr 15, 2025 | 20.21 | 20.21 | 19.95 | 20.09 | 20.09 | -0.83% | 939 |
| Apr 14, 2025 | 21.35 | 21.35 | 20.26 | 20.26 | 20.26 | -0.96% | 902 |
| Apr 11, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 2.18% | 89 |
| Apr 10, 2025 | 19.60 | 20.02 | 19.60 | 20.02 | 20.02 | -1.95% | 637 |
| Apr 9, 2025 | 20.43 | 22.47 | 20.22 | 20.42 | 20.42 | 8.94% | 1,864 |
| Apr 8, 2025 | 19.59 | 19.59 | 18.54 | 18.74 | 18.74 | -1.35% | 2,708 |
| Apr 7, 2025 | 19.00 | 19.00 | 18.64 | 19.00 | 19.00 | -2.58% | 2,023 |
| Apr 4, 2025 | 19.73 | 19.73 | 19.45 | 19.50 | 19.50 | -3.83% | 1,327 |
| Apr 3, 2025 | 20.66 | 20.66 | 19.28 | 20.28 | 20.28 | -4.74% | 16,847 |
| Apr 2, 2025 | 21.08 | 21.29 | 21.02 | 21.29 | 21.29 | 0.94% | 554 |
| 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 |