Global X Space Tech UCITS ETF (LON:LUNR)
London · Delayed Price · Currency is GBP · Price in USD 16.03
-0.01 (-0.08%)
At close: Sep 22, 2026
LON:LUNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 16.08 | 16.16 | 16.07 | 16.03 | 16.03 | -0.08% | 1,256 |
| Sep 21, 2026 | 15.63 | 15.63 | 15.63 | 16.05 | 16.05 | 4.93% | 600 |
| Sep 18, 2026 | 15.96 | 15.96 | 15.48 | 15.29 | 15.29 | -2.36% | 2 |
| Sep 17, 2026 | 15.48 | 15.48 | 15.48 | 15.66 | 15.66 | 2.67% | 10 |
| Sep 16, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 3.00% | - |
| Sep 15, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -2.66% | - |
| Sep 14, 2026 | 15.06 | 15.11 | 15.06 | 15.21 | 15.21 | -0.65% | 2,400 |
| Sep 11, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -1.53% | - |
| Sep 10, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.14% | - |
| Sep 9, 2026 | 16.28 | 16.28 | 15.92 | 15.53 | 15.53 | -3.82% | 309 |
| Sep 8, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 3.67% | - |
| Sep 7, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - | - |
| Sep 4, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.74% | - |
| Sep 3, 2026 | 15.42 | 15.42 | 15.42 | 15.46 | 15.46 | 3.30% | 780 |
| Sep 2, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - | - |
| Sep 1, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -4.12% | - |
| Aug 28, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.86% | - |
| Aug 27, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 1.09% | - |
| Aug 26, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -1.40% | - |
| Aug 25, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.65% | - |
| Aug 24, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -2.32% | - |
| Aug 21, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -2.10% | - |
| Aug 20, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Aug 19, 2026 | 17.05 | 17.05 | 17.05 | 16.80 | 16.80 | -2.30% | 1,500 |
| Aug 18, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -4.12% | - |
| Aug 17, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 3.05% | - |
| Aug 14, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.12% | - |
| Aug 13, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.89% | - |
| Aug 12, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 3.18% | - |
| Aug 11, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - | - |
| Aug 10, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - | - |
| Aug 7, 2026 | 16.62 | 16.82 | 16.62 | 17.07 | 17.07 | 2.06% | 698 |
| Aug 6, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 2.28% | - |
| Aug 5, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -1.05% | - |
| Aug 4, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 6.69% | - |
| Aug 3, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 6.42% | - |