LUMA
KraneShares Photonic and Optical ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:50 PM EDT
27.68USD+5.428%(+1.43)5,964
Pre-marketOct 5, 2026 9:27:30 AM EDT
27.43USD-0.903%(-0.25)
LUMA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.40 | 27.77 | 27.32 | 27.60 | +5.111% | 12,095 | 0.000% |
| 2026-10-01 | 25.46 | 26.40 | 25.46 | 26.26 | +2.840% | 14,000 | +5.111% |
| 2026-09-30 | 25.86 | 25.86 | 25.36 | 25.53 | -0.001% | 7,752 | +8.096% |
| 2026-09-29 | 25.39 | 25.77 | 25.39 | 25.53 | +3.177% | 7,953 | +8.095% |
| 2026-09-28 | 25.20 | 25.20 | 24.28 | 24.75 | -3.009% | 6,571 | +11.530% |
| 2026-09-25 | 25.38 | 25.61 | 25.18 | 25.51 | +1.516% | 2,805 | +8.173% |
| 2026-09-24 | 24.91 | 25.26 | 24.84 | 25.13 | -0.433% | 7,676 | +9.813% |
| 2026-09-23 | 25.67 | 25.67 | 25.14 | 25.24 | -2.772% | 4,586 | +9.338% |
| 2026-09-22 | 25.79 | 26.10 | 25.74 | 25.96 | -0.883% | 14,228 | +6.308% |
| 2026-09-21 | 25.80 | 26.27 | 25.66 | 26.19 | +3.986% | 21,454 | +5.369% |
| 2026-09-18 | 25.00 | 25.19 | 24.93 | 25.19 | +3.358% | 3,035 | +9.569% |
| 2026-09-17 | 24.72 | 24.92 | 24.34 | 24.37 | +1.222% | 15,782 | +13.249% |
| 2026-09-16 | 23.80 | 24.40 | 23.80 | 24.08 | +5.525% | 20,822 | +14.633% |
| 2026-09-15 | 23.13 | 23.13 | 22.75 | 22.82 | -0.185% | 6,460 | +20.966% |
| 2026-09-14 | 23.32 | 23.43 | 22.86 | 22.86 | -9.295% | 25,124 | +20.742% |
| 2026-09-11 | 25.04 | 25.46 | 25.04 | 25.20 | +2.613% | 3,993 | +9.519% |
| 2026-09-10 | 24.77 | 25.02 | 24.56 | 24.56 | -3.136% | 16,782 | +12.381% |
| 2026-09-09 | 25.22 | 25.73 | 25.21 | 25.35 | +0.422% | 13,058 | +8.856% |
| 2026-09-08 | 24.72 | 25.51 | 24.59 | 25.25 | +3.475% | 16,105 | +9.316% |
| 2026-09-04 | 23.94 | 24.42 | 23.87 | 24.40 | +3.521% | 9,359 | +13.115% |
| 2026-09-03 | 23.40 | 23.64 | 23.05 | 23.57 | -1.010% | 9,705 | +17.098% |
| 2026-09-02 | 23.58 | 23.81 | 23.52 | 23.81 | +1.427% | 5,167 | +15.915% |
| 2026-09-01 | 23.66 | 23.67 | 23.30 | 23.48 | -2.814% | 16,192 | +17.569% |
| 2026-08-31 | 24.34 | 24.34 | 24.02 | 24.16 | +1.492% | 8,277 | +14.261% |
| 2026-08-28 | 24.72 | 24.72 | 23.77 | 23.80 | -5.065% | 10,950 | +15.966% |
| 2026-08-27 | 25.39 | 25.45 | 24.86 | 25.07 | +1.946% | 13,625 | +10.092% |
| 2026-08-26 | 24.26 | 24.67 | 24.26 | 24.59 | +1.407% | 20,337 | +12.234% |
| 2026-08-25 | 24.20 | 24.39 | 24.08 | 24.25 | +4.052% | 27,630 | +13.813% |
| 2026-08-24 | 23.67 | 23.67 | 22.95 | 23.31 | -4.867% | 26,831 | +18.424% |
| 2026-08-21 | 25.00 | 25.04 | 24.20 | 24.50 | +0.232% | 27,659 | +12.661% |
| 2026-08-20 | 24.36 | 24.49 | 23.94 | 24.44 | +1.056% | 21,955 | +12.922% |
| 2026-08-19 | 25.52 | 25.56 | 24.06 | 24.19 | -4.665% | 26,628 | +14.115% |
| 2026-08-18 | 26.38 | 26.75 | 25.18 | 25.37 | -9.134% | 62,397 | +8.791% |
| 2026-08-17 | 27.28 | 28.14 | 27.28 | 27.92 | +6.117% | 72,057 | -1.146% |
| 2026-08-14 | 26.11 | 26.61 | 25.91 | 26.31 | +1.097% | 50,048 | +4.901% |
| 2026-08-13 | 26.21 | 26.74 | 26.01 | 26.02 | -2.216% | 44,990 | +6.053% |
| 2026-08-12 | 26.77 | 26.92 | 26.26 | 26.61 | +7.158% | 33,829 | +3.703% |
| 2026-08-11 | 24.85 | 25.08 | 24.72 | 24.84 | +0.472% | 8,441 | +11.126% |
| 2026-08-10 | 26.15 | 26.15 | 24.65 | 24.72 | -3.851% | 34,275 | +11.650% |
| 2026-08-07 | 25.35 | 25.91 | 25.23 | 25.71 | +3.212% | 23,835 | +7.351% |
| 2026-08-06 | 24.05 | 25.32 | 24.00 | 24.91 | +2.877% | 19,753 | +10.799% |
| 2026-08-05 | 24.29 | 25.02 | 24.21 | 24.21 | -1.771% | 10,125 | +13.986% |
| 2026-08-04 | 24.06 | 24.73 | 24.02 | 24.65 | +9.036% | 16,450 | +11.968% |
| 2026-08-03 | 21.24 | 22.76 | 21.24 | 22.61 | +4.634% | 8,701 | +22.085% |
| 2026-07-31 | 22.23 | 22.23 | 21.47 | 21.61 | +4.832% | 6,678 | +27.743% |
| 2026-07-30 | 20.21 | 20.72 | 20.21 | 20.61 | +7.498% | 11,548 | +33.916% |
| 2026-07-29 | 20.13 | 20.13 | 19.12 | 19.17 | -6.040% | 3,602 | +43.957% |
| 2026-07-28 | 20.69 | 20.69 | 19.97 | 20.40 | -8.687% | 2,343 | +35.262% |
| 2026-07-27 | 22.81 | 22.81 | 21.89 | 22.35 | -1.597% | 11,687 | +23.513% |
| 2026-07-24 | 23.75 | 23.75 | 22.71 | 22.71 | -5.338% | 4,238 | +21.540% |
| 2026-07-23 | 23.84 | 24.40 | 23.84 | 23.99 | -0.211% | 2,093 | +15.052% |
| 2026-07-22 | 23.85 | 24.23 | 23.85 | 24.04 | -0.326% | 9,112 | +14.809% |
| 2026-07-21 | 23.52 | 24.18 | 23.52 | 24.12 | +8.465% | 7,866 | +14.434% |
| 2026-07-20 | 22.76 | 24.86 | 22.24 | 22.24 | -1.565% | 4,946 | +24.121% |
| 2026-07-17 | 21.17 | 22.64 | 21.17 | 22.59 | +0.469% | 2,201 | +22.178% |
| 2026-07-16 | 23.09 | 23.09 | 22.48 | 22.48 | -6.916% | 2,632 | +22.751% |
| 2026-07-15 | 24.65 | 24.80 | 23.62 | 24.16 | 0.000% | 7,483 | +14.261% |