Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
Tema Luxury ETF (LUX)
Tema Luxury ETF (LUX) Historical

LUX Tema Luxury ETF

21.7179

-0.2819 (-1.28%)

After Hours

Last Updated: 16:15:02

Delayed by 15 minutes

LUX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 31 2024	21.9998	-0.09	-0.40%	21.91	22.08	21.91	351
Dec 30 2024	22.088	-0.09	-0.42%	22.10	22.10	22.088	336
Dec 27 2024	22.1807	-0.18	-0.79%	22.15	22.231	22.0897	1,088
Dec 26 2024	22.3564	0.09	0.39%	22.55	22.55	22.3564	237
Dec 24 2024	22.269	0.09	0.39%	22.25	22.269	22.25	45
Dec 23 2024	22.1816	0.05	0.23%	22.11	22.1816	22.03	511
Dec 20 2024	22.1316	0.22	1.00%	21.92	22.1316	21.92	184
Dec 19 2024	21.9131	0.11	0.51%	21.94	21.94	21.9131	206
Dec 18 2024	21.8023	-0.66	-2.93%	22.48	22.49	21.8023	2,224
Dec 17 2024	22.4593	0.01	0.03%	22.60	22.60	22.4593	2,027
Dec 16 2024	22.4531	-0.26	-1.13%	22.56	22.57	22.4485	1,728
Dec 13 2024	22.71	0.01	0.05%	22.90	22.90	22.68	2,654
Dec 12 2024	22.6982	0.00	0.01%	22.69	22.6982	22.69	200
Dec 11 2024	22.6967	-0.46	-2.00%	22.665	22.6967	22.65	1,165
Dec 10 2024	23.1588	-0.16	-0.67%	23.25	23.25	23.153	234
Dec 09 2024	23.315	0.12	0.52%	23.32	23.50	23.315	737
Dec 06 2024	23.195	0.38	1.64%	23.15	23.195	23.15	719
Dec 05 2024	22.82	0.12	0.55%	22.77	22.82	22.77	256
Dec 04 2024	22.6963	0.08	0.37%	22.77	22.77	22.6558	4,497
Dec 03 2024	22.6126	0.07	0.31%	22.60	22.67	22.565	528
Dec 02 2024	22.5433	0.18	0.81%	22.52	22.67	22.46	4,704
Nov 29 2024	22.3627	0.15	0.66%	22.18	22.3627	22.18	634
Nov 27 2024	22.215	0.04	0.20%	22.18	22.33	22.18	103
Nov 26 2024	22.1703	-0.03	-0.13%	22.25	22.25	22.1703	85
Nov 25 2024	22.2001	0.34	1.56%	22.20	22.58	22.17	3,982
Nov 22 2024	21.8586	0.09	0.41%	21.67	21.8586	21.67	262
Nov 21 2024	21.77	-0.06	-0.27%	21.71	21.7982	21.59	2,968
Nov 20 2024	21.83	0.08	0.37%	21.75	21.83	21.75	380
Nov 19 2024	21.7493	-0.04	-0.20%	21.51	21.82	21.29	113,967
Nov 18 2024	21.7934	0.10	0.48%	21.79	21.87	21.79	3,228
Nov 15 2024	21.69	-0.20	-0.92%	21.97	21.97	21.68	24,190
Nov 14 2024	21.8912	0.08	0.39%	21.97	22.0153	21.8912	462
Nov 13 2024	21.8064	0.00	-0.01%	21.85	21.85	21.80	939
Nov 12 2024	21.8079	-0.41	-1.84%	22.00	22.02	21.8079	502
Nov 11 2024	22.2157	-0.07	-0.30%	22.37	22.37	22.2157	6,987
Nov 08 2024	22.2818	-0.45	-1.98%	22.24	22.35	22.195	13,744
Nov 07 2024	22.733	0.46	2.06%	22.57	22.733	22.56	902
Nov 06 2024	22.274	-0.12	-0.54%	22.25	22.40	22.20	368
Nov 05 2024	22.3959	-0.04	-0.19%	22.36	22.3959	22.36	128
Nov 04 2024	22.4393	-0.04	-0.17%	22.525	22.525	22.4393	45
Nov 01 2024	22.4768	-0.04	-0.16%	22.555	22.555	22.4768	657
Oct 31 2024	22.5133	-0.17	-0.73%	22.59	22.59	22.43	251
Oct 30 2024	22.6797	-0.17	-0.74%	22.63	22.6797	22.63	87
Oct 29 2024	22.8485	-0.13	-0.55%	22.92	22.92	22.8485	116
Oct 28 2024	22.9745	0.23	1.00%	23.50	23.50	22.9745	95
Oct 25 2024	22.747	-0.14	-0.62%	22.96	22.96	22.64	575
Oct 24 2024	22.8889	0.24	1.04%	22.50	22.8889	22.50	4
Oct 23 2024	22.6525	-0.17	-0.75%	22.68	22.68	22.6525	191
Oct 22 2024	22.823	0.02	0.07%	22.75	22.823	22.75	149
Oct 21 2024	22.8073	-0.24	-1.05%	23.01	23.01	22.8073	61
Oct 18 2024	23.0482	0.20	0.88%	23.18	23.18	23.0482	7
Oct 17 2024	22.8466	0.02	0.09%	22.80	22.8797	22.80	810
Oct 16 2024	22.825	0.10	0.43%	22.68	22.825	22.68	355
Oct 15 2024	22.727	-0.50	-2.17%	23.06	23.06	22.69	1,709
Oct 14 2024	23.2319	-0.07	-0.29%	23.13	23.2319	23.13	235
Oct 11 2024	23.2985	0.18	0.77%	23.22	23.2985	23.22	516
Oct 10 2024	23.1204	-0.07	-0.29%	23.15	23.15	23.1204	15
Oct 09 2024	23.1867	0.07	0.31%	23.06	23.1867	23.06	27
Oct 08 2024	23.115	-0.19	-0.80%	23.09	23.115	23.09	21
Oct 07 2024	23.3003	0.06	0.26%	23.38	23.38	23.24	883
Oct 04 2024	23.2396	0.17	0.75%	23.12	23.2396	23.12	263

Tema Luxury ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions