Skip to main content
Roundhill S&P Global Luxury ETF (LUXX)
23.12
-0.87 (-3.63%)
Inactive · Last trade price on Nov 26, 2024

LUXX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 27, 202423.1223.1223.1223.1223.12-3.63%111
Nov 26, 202424.1424.1423.9923.9923.99-0.08%1,450
Nov 25, 202423.5825.9423.5824.0124.012.61%5,029
Nov 22, 202423.4023.4023.4023.4023.40-0.75%374
Nov 21, 202423.5123.5823.4523.5823.58-0.21%553
Nov 20, 202423.5123.6323.5123.6323.630.18%1,978
Nov 19, 202423.6023.6023.5923.5923.59-0.14%327
Nov 18, 202423.4923.6223.4923.6223.620.75%713
Nov 15, 202423.4623.4923.4423.4423.44-0.13%489
Nov 14, 202423.6823.7723.4723.4723.470.32%5,379
Nov 13, 202423.3923.4923.3923.4023.40-0.24%223
Nov 12, 202423.5723.5723.4023.4623.46-2.42%831
Nov 11, 202424.0724.0724.0224.0424.040.58%991
Nov 8, 202423.8323.9023.7023.9023.90-1.84%10,277
Nov 7, 202424.3524.3524.3524.3524.352.37%186
Nov 6, 202423.7823.7823.7823.7823.780.16%101
Nov 5, 202423.7423.7423.7423.7423.740.19%7
Nov 4, 202423.7023.7023.7023.7023.70-0.16%156
Nov 1, 202423.7423.7423.7423.7423.74-0.05%36
Oct 31, 202424.0024.0023.7523.7523.75-1.94%665
Oct 30, 202424.1324.2224.1324.2224.22-0.93%254
Oct 29, 202424.4124.4524.4124.4524.45-0.70%176
Oct 28, 202424.6224.6224.6224.6224.621.09%153
Oct 25, 202424.5324.5324.3524.3524.35-0.35%624
Oct 24, 202424.3924.4424.3724.4424.442.17%660
Oct 23, 202423.9623.9623.8723.9223.92-1.25%459
Oct 22, 202424.1324.2524.1324.2224.220.27%253
Oct 21, 202424.2124.2124.0624.1624.16-1.40%2,659
Oct 18, 202424.7124.7124.4624.5024.501.11%2,485
Oct 17, 202424.2324.2824.1824.2324.23-0.01%1,270
Oct 16, 202424.1424.2924.1424.2324.230.54%1,231
Oct 15, 202424.3024.3024.1024.1024.10-2.37%1,961
Oct 14, 202424.6524.6924.6324.6924.69-0.54%231
Oct 11, 202424.8224.8224.8224.8224.820.50%322
Oct 10, 202424.6924.7024.6924.7024.70-0.28%328
Oct 9, 202424.6524.8024.6524.7724.770.42%1,671
Oct 8, 202424.5524.6624.5224.6624.66-1.04%1,962
Oct 7, 202424.9224.9224.9224.9224.920.34%66
Oct 4, 202424.8424.8424.8424.8424.840.84%17
Oct 3, 202424.7024.7024.6324.6324.63-1.41%263
Oct 2, 202424.9524.9824.9524.9824.980.13%552
Oct 1, 202425.0925.0924.9224.9524.95-2.43%1,121
Sep 30, 202425.7225.7225.4925.5725.57-0.71%906
Sep 27, 202425.7025.8525.7025.7625.761.16%1,237
Sep 26, 202425.1325.4625.1325.4625.465.80%2,098
Sep 25, 202424.1124.1124.0724.0724.07-0.57%275
Sep 24, 202424.1924.2024.1924.2024.202.38%286
Sep 23, 202423.5023.6423.5023.6423.640.91%319
Sep 20, 202423.5323.5323.4323.4323.43-1.97%222
Sep 19, 202423.9423.9423.9023.9023.902.43%359
Sep 18, 202423.3523.4423.3223.3323.33-0.04%400
Sep 17, 202423.3423.3423.3423.3423.340.47%205
Sep 16, 202423.2323.2323.2323.2323.230.30%98
Sep 13, 202423.1623.1623.1623.1623.160.09%43
Sep 12, 202422.9923.1422.9923.1423.141.08%842
Sep 11, 202422.5922.8922.5922.8922.890.97%420
Sep 10, 202422.5822.6722.5222.6722.67-0.99%795
Sep 9, 202422.8722.9022.8722.9022.90-564
Sep 6, 202423.3623.3622.9022.9022.90-1.74%379
Sep 5, 202423.4223.4223.3123.3123.31-1.34%284
Sep 4, 202423.5323.6223.5323.6223.62-0.84%410
Sep 3, 202424.1924.1923.8223.8223.82-1.80%850
Aug 30, 202424.2624.2624.2624.2624.260.49%11
Aug 29, 202424.3024.3024.1424.1424.140.27%1,121
Aug 28, 202424.0624.2024.0624.0824.08-1.21%2,638
Aug 27, 202424.3724.3724.3724.3724.37-0.10%71
Aug 26, 202424.4024.4024.4024.4024.40-0.44%111
Aug 23, 202424.4124.5024.4124.5024.502.15%123
Aug 22, 202423.9923.9923.9923.9923.99-0.93%150
Aug 21, 202424.2124.2124.2124.2124.211.50%86
Aug 20, 202423.8623.8623.8623.8623.86-0.19%37
Aug 19, 202423.7723.9023.7723.9023.901.65%271
Aug 16, 202423.6523.6523.5223.5223.520.37%319
Aug 15, 202423.2523.4323.2523.4323.431.94%929
Aug 14, 202422.9822.9822.9822.9822.980.72%163
Aug 13, 202422.8222.8222.8222.8222.821.58%141
Aug 12, 202422.3722.4622.3722.4622.46-0.80%201
Aug 9, 202422.6422.6422.6422.6422.64-0.03%36
Aug 8, 202422.6522.6522.6522.6522.651.28%44
Aug 7, 202422.7722.7722.2922.3722.37-0.83%484
Aug 6, 202422.5522.5522.5522.5522.550.35%190
Aug 5, 202422.3322.4722.3322.4722.47-2.31%297
Aug 2, 202422.8523.0122.8523.0123.01-0.71%319
Aug 1, 202423.2423.2423.0323.1723.17-2.19%2,543
Jul 31, 202424.0624.0623.6923.6923.69-0.02%7,114
Jul 30, 202423.6923.6923.6923.6923.69-0.42%34
Jul 29, 202423.7923.7923.7923.7923.79-0.12%198
Jul 26, 202423.8923.8923.8223.8223.821.81%205
Jul 25, 202423.5223.5923.4023.4023.40-0.85%1,294
Jul 24, 202424.0024.0023.5923.6023.60-3.02%843
Jul 23, 202424.3924.4024.3424.3424.34-0.82%427
Jul 22, 202424.5424.5424.5424.5424.541.67%52
Jul 19, 202424.1824.1824.0624.1324.13-0.94%635
Jul 18, 202424.6624.6624.3624.3624.36-0.68%1,026
Jul 17, 202424.6924.7024.5324.5324.53-0.91%1,025
Jul 16, 202424.5624.7624.5624.7624.760.63%285
Jul 15, 202424.5724.6024.5724.6024.60-1.70%2,264
Jul 12, 202425.0325.0325.0325.0325.031.65%30
Jul 11, 202424.6324.7724.6224.6224.620.73%3,127
Jul 10, 202424.2524.4424.2524.4424.441.03%562