Skip to main content
Tema Luxury ETF (LUX)
23.33
-0.05 (-0.19%)
Inactive · Last trade price on Aug 6, 2025

LUX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202523.2623.3323.2623.3323.33-0.19%290
Aug 5, 202523.4423.4423.3723.3723.37-487
Aug 4, 202523.5123.5123.3723.3723.37-0.28%611
Aug 1, 202523.3723.4423.3723.4423.440.05%125
Jul 31, 202523.3723.4223.1923.4223.420.19%4,896
Jul 30, 202523.3823.3823.3823.3823.38-194
Jul 29, 202523.5123.5123.3823.3823.38-0.47%505
Jul 28, 202523.3723.4923.3723.4923.490.45%9,084
Jul 25, 202523.3823.3923.3823.3923.39-0.10%507
Jul 24, 202523.4623.4623.4123.4123.41-1.72%555
Jul 23, 202523.8223.8223.8223.8223.822.26%112
Jul 22, 202523.2923.2923.2923.2923.290.79%112
Jul 21, 202523.0623.1823.0623.1123.11-0.01%2,633
Jul 18, 202523.1123.1123.1123.1123.11-0.25%78
Jul 17, 202523.1723.1723.1023.1723.17-0.78%1,020
Jul 16, 202523.1723.3523.0723.3523.350.68%2,016
Jul 15, 202523.1923.1923.1923.1923.19-1.05%42
Jul 14, 202523.4423.4423.4423.4423.44-0.21%388
Jul 11, 202523.6523.6523.4923.4923.49-1.70%517
Jul 10, 202523.8923.8923.8923.8923.891.33%182
Jul 9, 202523.5823.5823.5823.5823.580.32%176
Jul 8, 202523.5123.5623.5123.5123.510.86%350
Jul 7, 202523.4323.4323.1923.3123.31-0.69%602
Jul 3, 202523.5223.5223.4723.4723.47-0.11%432
Jul 2, 202523.4923.4923.4923.4923.491.43%186
Jul 1, 202522.8623.1622.8023.1623.161.82%2,586
Jun 30, 202522.7522.7522.7522.7522.750.72%46
Jun 27, 202522.5922.5922.5922.5922.591.98%100
Jun 26, 202522.1522.1522.1522.1522.150.22%9
Jun 25, 202522.1022.1022.1022.1022.10-0.49%22
Jun 24, 202522.2122.2122.2122.2122.211.60%101
Jun 23, 202521.4721.8621.4721.8621.860.78%7,990
Jun 20, 202521.6921.6921.6921.6921.69-0.99%59
Jun 18, 202521.9121.9121.9121.9121.910.07%90
Jun 17, 202521.8921.8921.8921.8921.89-1.04%113
Jun 16, 202522.1222.1222.1222.1222.121.49%28
Jun 13, 202521.8021.8021.8021.8021.80-2.46%310
Jun 12, 202522.3522.3522.3522.3522.35-0.18%6
Jun 11, 202522.4822.4822.3922.3922.39-0.40%292
Jun 10, 202522.3422.5222.3422.4822.481.08%1,314
Jun 9, 202522.1822.2322.1822.2322.230.18%299
Jun 6, 202522.1522.1922.1522.1922.190.23%297
Jun 5, 202522.2922.3522.1422.1422.14-1.26%2,724
Jun 4, 202522.4322.4322.4322.4322.430.64%367
Jun 3, 202522.1822.3022.1822.2822.28-0.14%2,655
Jun 2, 202522.2422.3222.2422.3222.32-0.01%3,712
May 30, 202522.3222.3222.3222.3222.320.02%245
May 29, 202522.3322.3322.3122.3122.310.40%329
May 28, 202522.3722.3722.2322.2322.23-0.87%313
May 27, 202522.3122.4222.3122.4222.421.89%561
May 23, 202521.7022.0121.7022.0122.01-1.42%777
May 22, 202522.4222.4222.3222.3222.32-0.93%713
May 21, 202522.5922.5922.4322.5322.53-1.47%563
May 20, 202522.8722.8722.8722.8722.870.04%101
May 19, 202522.8622.8622.8622.8622.86-112
May 16, 202522.7722.8622.7722.8622.861.15%343
May 15, 202522.6022.6022.6022.6022.60-0.51%4,022
May 14, 202522.7122.7122.7122.7122.71-0.62%88
May 13, 202522.7622.9022.7622.8522.851.65%4,172
May 12, 202522.4922.4922.4122.4822.483.06%641
May 9, 202521.8221.8221.8221.8221.820.67%47
May 8, 202521.6721.6721.6721.6721.670.73%14
May 7, 202521.5921.5921.5121.5121.51-0.65%554
May 6, 202521.6521.6521.6521.6521.65-0.21%110
May 5, 202521.6921.7021.4721.7021.700.70%1,276
May 2, 202521.6221.6221.5521.5521.551.98%1,556
May 1, 202521.1221.1321.0921.1321.13-0.10%2,363
Apr 30, 202521.0421.1521.0421.1521.15-0.63%317
Apr 29, 202521.2921.2921.2921.2921.29-0.11%73
Apr 28, 202521.1821.3121.1821.3121.310.61%230
Apr 25, 202520.9421.2220.9421.1821.180.09%209
Apr 24, 202520.7421.1620.7421.1621.162.06%1,006
Apr 23, 202520.7720.7720.7320.7320.730.92%5,728
Apr 22, 202520.5220.5420.5220.5420.543.15%331
Apr 21, 202519.8719.9219.8719.9219.92-1.27%365
Apr 17, 202520.2820.3020.1720.1720.170.95%4,115
Apr 16, 202519.9819.9819.9819.9819.98-0.53%49
Apr 15, 202520.2120.2119.9520.0920.09-0.83%939
Apr 14, 202521.3521.3520.2620.2620.26-0.96%902
Apr 11, 202520.4520.4520.4520.4520.452.18%89
Apr 10, 202519.6020.0219.6020.0220.02-1.95%637
Apr 9, 202520.4322.4720.2220.4220.428.94%1,864
Apr 8, 202519.5919.5918.5418.7418.74-1.35%2,708
Apr 7, 202519.0019.0018.6419.0019.00-2.58%2,023
Apr 4, 202519.7319.7319.4519.5019.50-3.83%1,327
Apr 3, 202520.6620.6619.2820.2820.28-4.74%16,847
Apr 2, 202521.0821.2921.0221.2921.290.94%554
Apr 1, 202521.1121.1321.0521.0921.090.20%4,579
Mar 31, 202521.0121.0521.0121.0521.05-1.35%922
Mar 28, 202521.3321.3321.3321.3321.33-1.08%45
Mar 27, 202521.5721.5721.5721.5721.570.36%102
Mar 26, 202521.6621.6621.4921.4921.49-1.39%858
Mar 25, 202521.8121.8921.7821.7921.790.03%3,775
Mar 24, 202521.7021.7921.7021.7921.790.23%549
Mar 21, 202521.7021.8221.7021.7421.74-1.20%820
Mar 20, 202522.0022.0022.0022.0022.00-1.36%34
Mar 19, 202522.3022.3022.3022.3022.300.74%80
Mar 18, 202522.1422.1422.1422.1422.14-1.05%25
Mar 17, 202522.3122.3822.3122.3822.380.14%872
Mar 14, 202522.1922.3422.1922.3422.341.33%315