Advertisement
U.S. markets open in 3 hours 40 minutes

Tema Luxury ETF (LUX)

NYSEArca - Nasdaq Real Time Price. Currency in USD
25.85-0.22 (-0.84%)
At close: 11:06AM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202425.9325.9325.8525.8525.85900
Mar 15, 202426.1226.1226.0726.0726.07600
Mar 14, 202426.1726.1726.1126.1126.114,200
Mar 13, 202426.2126.3126.2126.3126.314,200
Mar 12, 202425.8326.1825.8326.1526.151,600
Mar 11, 202425.7725.7725.6725.7525.752,300
Mar 08, 202425.7425.7425.7425.7425.74100
Mar 07, 202425.5825.7725.5825.7725.77600
Mar 06, 202425.5325.6025.5325.5625.56700
Mar 05, 202425.4525.4525.4325.4325.43700
Mar 04, 202425.6325.6825.5725.6525.651,000
Mar 01, 202425.6825.8125.6825.8125.81500
Feb 29, 202425.5625.6925.5025.6725.672,300
Feb 28, 202425.5625.7425.5625.6625.661,500
Feb 27, 202425.5125.6625.5125.6625.66400
Feb 26, 202425.5525.6025.5325.5525.551,800
Feb 23, 202425.6125.6125.6125.6125.61100
Feb 22, 202425.3025.5025.3025.4925.495,400
Feb 21, 202424.9925.1424.9925.1425.14900
Feb 20, 202424.8824.9724.8824.9724.97900
Feb 16, 202424.8125.0024.8125.0025.002,100
Feb 15, 202424.7924.9924.7924.9924.99900
Feb 14, 202424.4524.6324.4524.6324.63800
Feb 13, 202424.4024.5324.3724.3724.37900
Feb 12, 202424.7624.9324.7624.9024.90500
Feb 09, 202424.5624.7524.5624.7524.75500
Feb 08, 202424.5424.6524.5424.5424.541,000
Feb 07, 202424.2624.3924.2624.3024.302,700
Feb 06, 202424.0524.3224.0524.3224.32500
Feb 05, 202423.9224.1223.9224.1224.126,300
Feb 02, 202424.0124.0724.0124.0724.07500
Feb 01, 202423.8324.1523.8324.1524.157,000
Jan 31, 202423.8723.8723.7023.7023.70200
Jan 30, 202423.7723.8323.7723.8323.83500
Jan 29, 202423.6523.8423.6523.8423.846,100
Jan 26, 202423.7023.7623.7023.7623.76400
Jan 25, 202422.8623.0322.8623.0323.032,300
Jan 24, 202422.9122.9422.8222.8222.821,800
Jan 23, 202422.5822.5822.5822.5822.58100
Jan 22, 202422.4922.5022.4922.5022.50300
Jan 19, 202422.5022.6722.4622.6722.67600
Jan 18, 202422.6322.6322.6322.6322.63100
Jan 17, 202422.0722.2222.0722.2222.22600
Jan 16, 202422.4322.5222.4322.4322.432,000
Jan 12, 202422.7822.8722.7822.8722.871,200
Jan 11, 202423.0423.0523.0423.0523.05400
Jan 10, 202422.9723.0622.9723.0623.061,200
Jan 09, 202422.9822.9822.9822.9822.98100
Jan 08, 202422.9023.1822.9023.1823.18600
Jan 05, 202422.7422.9922.7422.8422.84600
Jan 04, 202422.9823.0122.9823.0123.01500
Jan 03, 202422.9723.0422.9723.0323.03800
Jan 02, 202423.4023.4423.3923.4423.44700
Dec 29, 202323.8323.8323.8323.8323.83100
Dec 28, 202323.7723.8223.7723.8123.81500
Dec 27, 202323.8723.8723.8723.8723.87100
Dec 26, 202323.8723.8723.8723.8723.87200
Dec 22, 202323.5923.7423.5923.7023.70500
Dec 21, 202323.6623.8023.6623.8023.80600
Dec 20, 202323.8023.8323.5123.5123.51700
Dec 19, 202323.6423.8323.6423.8323.83400
Dec 18, 202323.5723.6723.5723.6423.643,700
Dec 15, 202323.7023.7023.7023.7023.70200
Dec 14, 202323.7323.8923.7323.8623.861,400
Dec 13, 202323.3323.5223.2023.5223.523,900
Dec 13, 20230.17 Dividend
Dec 12, 202323.4923.4923.4623.4623.29300
Dec 11, 202323.2523.4123.2523.4123.24900
Dec 08, 202323.2523.2523.2523.2523.08100
Dec 07, 202323.0023.0023.0023.0022.83100
Dec 06, 202322.9222.9222.9222.9222.76100
Dec 05, 202322.9222.9222.9222.9222.75100
Dec 04, 202322.9022.9022.9022.9022.74100
Dec 01, 202322.9622.9622.9622.9622.80100
Nov 30, 202322.8722.8722.7722.7922.62500
Nov 29, 202322.8122.8122.8122.8122.65300
Nov 28, 202322.8022.8622.8022.8622.691,400
Nov 27, 202323.0723.0723.0723.0722.90100
Nov 24, 202323.0923.0923.0923.0922.93100
Nov 22, 202323.1623.1623.1423.1422.97300
Nov 21, 202323.0323.0323.0323.0322.86100
Nov 20, 202323.0323.1223.0323.1222.95400
Nov 17, 202322.8523.0022.8522.9722.81700
Nov 16, 202322.7422.7422.7422.7422.57100
Nov 15, 202323.0023.0022.9722.9722.81500
Nov 14, 202322.8822.9022.8622.9022.73900
Nov 13, 202322.0922.2422.0922.2422.07300
Nov 10, 202322.1922.2422.1922.2422.08300
Nov 09, 202322.4622.4622.4222.4222.25200
Nov 08, 202322.3822.5022.3822.4722.30600
Nov 07, 202322.1822.2522.1822.2522.08400
Nov 06, 202322.3122.3122.3122.3122.15200
Nov 03, 202322.4222.4222.4222.4222.26100
Nov 02, 202322.0822.0822.0822.0821.92100
Nov 01, 202321.4621.6021.4621.6021.44400
Oct 31, 202321.5121.5121.5121.5121.35100
Oct 30, 202321.4621.4621.4621.4621.31100
Oct 27, 202321.3321.3321.1821.1821.03300
Oct 26, 202321.3621.3621.3621.3621.21100
Oct 25, 202321.7421.7421.6921.6921.53500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...