Roundhill S&P Global Luxury ETF (LUXX)
23.12
-0.89 (-3.71%)
Inactive · Last trade price
on Nov 26, 2024
LUXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -3.63% | 111 |
| Nov 26, 2024 | 24.14 | 24.14 | 23.99 | 23.99 | 23.99 | -0.08% | 1,450 |
| Nov 25, 2024 | 23.58 | 25.94 | 23.58 | 24.01 | 24.01 | 2.61% | 5,029 |
| Nov 22, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.75% | 374 |
| Nov 21, 2024 | 23.51 | 23.58 | 23.45 | 23.58 | 23.58 | -0.21% | 553 |
| Nov 20, 2024 | 23.51 | 23.63 | 23.51 | 23.63 | 23.63 | 0.18% | 1,978 |
| Nov 19, 2024 | 23.60 | 23.60 | 23.59 | 23.59 | 23.59 | -0.14% | 327 |
| Nov 18, 2024 | 23.49 | 23.62 | 23.49 | 23.62 | 23.62 | 0.75% | 713 |
| Nov 15, 2024 | 23.46 | 23.49 | 23.44 | 23.44 | 23.44 | -0.13% | 489 |
| Nov 14, 2024 | 23.68 | 23.77 | 23.47 | 23.47 | 23.47 | 0.32% | 5,379 |
| Nov 13, 2024 | 23.39 | 23.49 | 23.39 | 23.40 | 23.40 | -0.24% | 223 |
| Nov 12, 2024 | 23.57 | 23.57 | 23.40 | 23.46 | 23.46 | -2.42% | 831 |
| Nov 11, 2024 | 24.07 | 24.07 | 24.02 | 24.04 | 24.04 | 0.58% | 991 |
| Nov 8, 2024 | 23.83 | 23.90 | 23.70 | 23.90 | 23.90 | -1.84% | 10,277 |
| Nov 7, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 2.37% | 186 |
| Nov 6, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.16% | 101 |
| Nov 5, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.19% | 7 |
| Nov 4, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.16% | 156 |
| Nov 1, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.05% | 36 |
| Oct 31, 2024 | 24.00 | 24.00 | 23.75 | 23.75 | 23.75 | -1.94% | 665 |
| Oct 30, 2024 | 24.13 | 24.22 | 24.13 | 24.22 | 24.22 | -0.93% | 254 |
| Oct 29, 2024 | 24.41 | 24.45 | 24.41 | 24.45 | 24.45 | -0.70% | 176 |
| Oct 28, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 1.09% | 153 |
| Oct 25, 2024 | 24.53 | 24.53 | 24.35 | 24.35 | 24.35 | -0.35% | 624 |
| Oct 24, 2024 | 24.39 | 24.44 | 24.37 | 24.44 | 24.44 | 2.17% | 660 |
| Oct 23, 2024 | 23.96 | 23.96 | 23.87 | 23.92 | 23.92 | -1.25% | 459 |
| Oct 22, 2024 | 24.13 | 24.25 | 24.13 | 24.22 | 24.22 | 0.27% | 253 |
| Oct 21, 2024 | 24.21 | 24.21 | 24.06 | 24.16 | 24.16 | -1.40% | 2,659 |
| Oct 18, 2024 | 24.71 | 24.71 | 24.46 | 24.50 | 24.50 | 1.11% | 2,485 |
| Oct 17, 2024 | 24.23 | 24.28 | 24.18 | 24.23 | 24.23 | -0.01% | 1,270 |
| Oct 16, 2024 | 24.14 | 24.29 | 24.14 | 24.23 | 24.23 | 0.54% | 1,231 |
| Oct 15, 2024 | 24.30 | 24.30 | 24.10 | 24.10 | 24.10 | -2.37% | 1,961 |
| Oct 14, 2024 | 24.65 | 24.69 | 24.63 | 24.69 | 24.69 | -0.54% | 231 |
| Oct 11, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.50% | 322 |
| Oct 10, 2024 | 24.69 | 24.70 | 24.69 | 24.70 | 24.70 | -0.28% | 328 |
| Oct 9, 2024 | 24.65 | 24.80 | 24.65 | 24.77 | 24.77 | 0.42% | 1,671 |
| Oct 8, 2024 | 24.55 | 24.66 | 24.52 | 24.66 | 24.66 | -1.04% | 1,962 |
| Oct 7, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.34% | 66 |
| Oct 4, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.84% | 17 |
| Oct 3, 2024 | 24.70 | 24.70 | 24.63 | 24.63 | 24.63 | -1.41% | 263 |
| Oct 2, 2024 | 24.95 | 24.98 | 24.95 | 24.98 | 24.98 | 0.13% | 552 |
| Oct 1, 2024 | 25.09 | 25.09 | 24.92 | 24.95 | 24.95 | -2.43% | 1,121 |
| Sep 30, 2024 | 25.72 | 25.72 | 25.49 | 25.57 | 25.57 | -0.71% | 906 |
| Sep 27, 2024 | 25.70 | 25.85 | 25.70 | 25.76 | 25.76 | 1.16% | 1,237 |
| Sep 26, 2024 | 25.13 | 25.46 | 25.13 | 25.46 | 25.46 | 5.80% | 2,098 |
| Sep 25, 2024 | 24.11 | 24.11 | 24.07 | 24.07 | 24.07 | -0.57% | 275 |
| Sep 24, 2024 | 24.19 | 24.20 | 24.19 | 24.20 | 24.20 | 2.38% | 286 |
| Sep 23, 2024 | 23.50 | 23.64 | 23.50 | 23.64 | 23.64 | 0.91% | 319 |
| Sep 20, 2024 | 23.53 | 23.53 | 23.43 | 23.43 | 23.43 | -1.97% | 222 |
| Sep 19, 2024 | 23.94 | 23.94 | 23.90 | 23.90 | 23.90 | 2.43% | 359 |