Canada markets close in 2 hours 37 minutes

Tema Luxury ETF (LUX)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.25-0.31 (-1.28%)
As of 12:19PM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202424.1124.2524.1124.2524.25329
Apr 24, 202424.3524.5624.3524.5624.56400
Apr 23, 202424.5524.5524.5524.5524.55100
Apr 22, 202424.2824.2824.2824.2824.28200
Apr 19, 202424.0324.1224.0324.1224.12200
Apr 18, 202424.2124.2124.1724.1724.172,100
Apr 17, 202424.2124.3524.2124.3524.35200
Apr 16, 202424.1824.1824.1824.1824.18100
Apr 15, 202424.4724.4724.2224.2224.22100
Apr 12, 202424.3624.3624.2224.2224.22500
Apr 11, 202424.8024.8324.7924.8324.83300
Apr 10, 202424.7924.7924.7924.7924.79100
Apr 09, 202425.1425.1425.1425.1425.14100
Apr 08, 202425.2025.2025.1525.1525.15200
Apr 05, 202425.0525.1025.0525.1025.10800
Apr 04, 202425.5725.5725.1325.1325.13200
Apr 03, 202425.3025.4025.3025.4025.40400
Apr 02, 202425.3125.3225.3125.3225.32400
Apr 01, 202425.7425.8225.7225.7525.75700
Mar 28, 202425.6525.7525.6525.6825.681,100
Mar 27, 202425.6625.7625.6625.7625.76200
Mar 26, 202425.4825.4825.4825.4825.48300
Mar 25, 202425.4425.5625.4425.4825.48600
Mar 22, 202425.4725.4725.4125.4225.42600
Mar 21, 202425.8525.8525.8525.8525.85200
Mar 20, 202425.6626.0925.6626.0326.033,600
Mar 19, 202425.8025.8025.5625.5625.564,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...