Skip to main content
Tema Luxury ETF (LUX)
NYSEARCA: LUX · Real-Time Price · USD
22.64
-0.25 (-1.09%)
Oct 25, 2024, 10:01 AM EDT - Market closed

LUX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202422.8922.8922.8922.8922.891.04%4
Oct 23, 202422.6522.6522.6522.6522.65-0.74%191
Oct 22, 202422.8222.8222.8222.8222.820.07%149
Oct 21, 202422.8122.8122.8122.8122.81-1.05%61
Oct 18, 202423.0523.0523.0523.0523.050.88%7
Oct 17, 202422.8022.8822.8022.8522.850.10%810
Oct 16, 202422.6822.8322.6822.8322.830.43%355
Oct 15, 202422.7722.8122.6922.7322.73-2.17%1,709
Oct 14, 202423.1323.2323.1323.2323.23-0.29%235
Oct 11, 202423.2223.3023.2223.3023.300.77%516
Oct 10, 202423.1223.1223.1223.1223.12-0.29%15
Oct 9, 202423.1923.1923.1923.1923.190.31%27
Oct 8, 202423.1223.1223.1223.1223.12-0.79%21
Oct 7, 202423.2923.3623.2423.3023.300.26%883
Oct 4, 202423.1623.2423.1623.2423.240.75%263
Oct 3, 202423.0723.0723.0723.0723.07-1.18%26
Oct 2, 202423.3423.3423.3423.3423.340.16%261
Oct 1, 202423.3123.3123.3123.3123.31-1.71%68
Sep 30, 202423.7423.7423.7123.7123.71-0.83%322
Sep 27, 202423.9123.9523.6123.9123.911.39%3,721
Sep 26, 202423.4523.5823.4123.5823.584.74%2,571
Sep 25, 202422.5422.6322.4622.5122.51-0.54%6,861
Sep 24, 202422.5422.6422.4822.6422.642.22%1,602
Sep 23, 202422.2022.2022.1522.1522.150.16%131
Sep 20, 202422.1122.1122.1122.1122.11-1.44%31
Sep 19, 202422.3622.4322.3622.4322.432.00%177
Sep 18, 202422.0022.0022.0022.0022.00-0.47%24
Sep 17, 202422.1422.1922.0422.1022.100.15%613
Sep 16, 202421.9422.0721.9422.0722.070.19%6,100
Sep 13, 202422.0222.0222.0222.0222.020.02%23
Sep 12, 202421.9022.0221.9022.0222.020.46%596
Sep 11, 202421.9221.9221.9221.9221.920.93%124
Sep 10, 202421.7221.7221.7221.7221.72-1.49%66
Sep 9, 202422.0522.0522.0522.0522.050.01%259
Sep 6, 202422.0522.0522.0522.0522.05-1.54%113
Sep 5, 202422.3922.3922.3922.3922.39-1.49%31
Sep 4, 202422.7322.7322.7322.7322.73-1.24%8
Sep 3, 202423.0123.0123.0123.0123.01-1.78%102
Aug 30, 202423.4323.4323.4323.4323.430.29%19
Aug 29, 202423.3923.3923.3623.3623.360.56%203
Aug 28, 202423.2323.2323.2323.2323.23-1.27%149
Aug 27, 202423.5523.5523.4623.5323.53-0.12%325
Aug 26, 202423.5623.5623.5623.5623.56-0.28%62
Aug 23, 202423.6323.6323.6323.6323.631.58%46
Aug 22, 202423.2623.2623.2623.2623.26-1.02%75
Aug 21, 202423.5023.5023.5023.5023.501.46%54
Aug 20, 202423.0623.1623.0623.1623.16-0.06%1,232
Aug 19, 202423.1823.1823.1823.1823.181.48%34
Aug 16, 202422.7922.8922.7722.8422.840.32%880
Aug 15, 202422.7622.7622.7622.7622.761.42%123
Aug 14, 202422.3722.4422.3722.4422.441.04%120,522
Aug 13, 202422.0122.2122.0122.2122.210.88%227
Aug 12, 202422.0222.0222.0222.0222.02-0.48%92
Aug 9, 202422.1322.1322.1322.1322.130.34%9
Aug 8, 202422.0522.0522.0522.0522.050.67%6
Aug 7, 202421.9121.9121.9121.9121.910.02%7
Aug 6, 202421.9021.9021.9021.9021.900.25%83
Aug 5, 202422.0022.0021.7821.8521.85-0.93%1,038
Aug 2, 202422.1122.1122.0522.0522.05-0.92%590
Aug 1, 202422.5022.5022.2522.2622.26-2.21%1,230
Jul 31, 202422.8422.9822.7622.7622.760.22%498
Jul 30, 202422.7122.7122.7122.7122.71-0.08%114
Jul 29, 202422.7322.7322.7322.7322.73-0.75%66
Jul 26, 202422.9022.9022.9022.9022.901.18%46
Jul 25, 202422.7022.7622.6322.6322.63-0.52%591
Jul 24, 202423.0323.0322.7522.7522.75-1.84%683
Jul 23, 202423.1723.1723.1723.1723.17-0.93%1,367
Jul 22, 202423.2023.3923.2023.3923.390.92%117
Jul 19, 202423.1823.1823.1823.1823.18-0.81%3
Jul 18, 202423.3723.3723.3723.3723.37-0.61%58
Jul 17, 202423.4723.5123.4723.5123.51-0.14%813
Jul 16, 202423.5023.5423.5023.5423.54-0.22%599
Jul 15, 202423.6023.6023.6023.6023.60-1.17%228
Jul 12, 202423.9323.9323.8823.8823.880.82%313
Jul 11, 202423.5723.6823.5723.6823.681.51%438
Jul 10, 202423.4523.4523.3323.3323.330.59%188
Jul 9, 202423.2523.3623.1923.1923.19-0.68%623
Jul 8, 202423.5623.5623.3523.3523.35-0.77%309
Jul 5, 202423.5323.5323.5323.5323.53-0.11%126
Jul 3, 202423.5623.5623.5623.5623.561.43%93
Jul 2, 202423.2823.2823.2323.2323.23-0.72%670
Jul 1, 202423.3723.4023.3723.4023.40-0.33%118
Jun 28, 202423.4723.4723.4723.4723.47-0.39%23
Jun 27, 202423.5623.5623.5623.5623.56-0.54%38
Jun 26, 202423.6923.6923.6923.6923.69-1.04%79
Jun 25, 202423.9423.9423.9423.9423.940.23%73
Jun 24, 202423.8823.8823.8823.8823.881.04%186
Jun 21, 202423.5023.6423.5023.6423.64-0.72%16,490
Jun 20, 202423.6323.8123.6323.8123.810.74%16,521
Jun 18, 202423.6623.6623.6123.6323.63-0.15%17,180
Jun 17, 202423.4823.6923.4823.6723.670.46%20,209
Jun 14, 202423.5423.5623.5423.5623.56-2.09%16,507
Jun 13, 202424.0724.0724.0724.0724.07-1.14%72
Jun 12, 202424.2424.3724.2424.3424.341.13%386
Jun 11, 202424.0024.0724.0024.0724.07-0.55%520
Jun 10, 202424.2024.2024.2024.2024.20-0.52%36
Jun 7, 202424.3324.3324.3324.3324.33-0.89%47
Jun 6, 202424.4524.5524.4524.5524.550.43%234
Jun 5, 202424.4424.4424.4424.4424.440.44%25
Jun 4, 202424.3424.3424.3424.3424.340.73%9