Dark

LUX
Tema Luxury ETF
stock NYSE

Inactive

Aug 6, 2025

23.33USD-0.193%(-0.05)290

Pre-market

0.00USD-100.000%(-23.37)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-06	23.2600	23.3250	23.2600	23.3250	-0.193%	290	0.000%
2025-08-05	23.4400	23.4400	23.3700	23.3700	0.000%	487	-0.193%
2025-08-04	23.5086	23.5086	23.3700	23.3700	-0.277%	611	-0.193%
2025-08-01	23.3700	23.4350	23.3700	23.4350	+0.046%	125	-0.469%
2025-07-31	23.3700	23.4243	23.1900	23.4243	+0.189%	4,896	-0.424%
2025-07-30	23.3800	23.3800	23.3800	23.3800	0.000%	194	-0.235%
2025-07-29	23.5100	23.5100	23.3800	23.3800	-0.468%	505	-0.235%
2025-07-28	23.3700	23.4900	23.3700	23.4900	+0.449%	9,084	-0.702%
2025-07-25	23.3833	23.3850	23.3833	23.3850	-0.097%	507	-0.257%
2025-07-24	23.4600	23.4600	23.4078	23.4078	-1.722%	555	-0.354%
2025-07-23	23.8179	23.8179	23.8179	23.8179	+2.264%	112	-2.069%
2025-07-22	23.2906	23.2906	23.2906	23.2906	+0.790%	112	+0.148%
2025-07-21	23.0600	23.1807	23.0600	23.1081	-0.010%	2,633	+0.939%
2025-07-18	23.1105	23.1105	23.1105	23.1105	-0.248%	78	+0.928%
2025-07-17	23.1700	23.1700	23.1008	23.1679	-0.777%	1,020	+0.678%
2025-07-16	23.1700	23.3493	23.0700	23.3493	+0.680%	2,016	-0.104%
2025-07-15	23.1915	23.1915	23.1915	23.1915	-1.050%	42	+0.576%
2025-07-14	23.4375	23.4375	23.4375	23.4375	-0.214%	388	-0.480%
2025-07-11	23.6480	23.6480	23.4878	23.4878	-1.696%	517	-0.693%
2025-07-10	23.8931	23.8931	23.8931	23.8931	+1.327%	182	-2.378%
2025-07-09	23.5802	23.5802	23.5802	23.5802	+0.322%	176	-1.082%
2025-07-08	23.5056	23.5600	23.5046	23.5046	+0.856%	350	-0.764%
2025-07-07	23.4300	23.4300	23.1901	23.3051	-0.690%	602	+0.085%
2025-07-03	23.5173	23.5173	23.4671	23.4671	-0.115%	432	-0.606%
2025-07-02	23.4942	23.4942	23.4942	23.4942	+1.431%	186	-0.720%
2025-07-01	22.8600	23.1627	22.8000	23.1627	+1.820%	2,586	+0.701%
2025-06-30	22.7486	22.7486	22.7486	22.7486	+0.714%	46	+2.534%
2025-06-27	22.5873	22.5873	22.5873	22.5873	+1.977%	100	+3.266%
2025-06-26	22.1494	22.1494	22.1494	22.1494	+0.221%	9	+5.308%
2025-06-25	22.1005	22.1005	22.1005	22.1005	-0.486%	22	+5.541%
2025-06-24	22.2085	22.2085	22.2085	22.2085	+1.592%	101	+5.027%
2025-06-23	21.4700	21.8604	21.4700	21.8604	+0.786%	7,990	+6.700%
2025-06-20	21.6900	21.6900	21.6900	21.6900	-0.990%	59	+7.538%
2025-06-18	21.9068	21.9068	21.9068	21.9068	+0.071%	90	+6.474%
2025-06-17	21.8913	21.8913	21.8913	21.8913	-1.036%	113	+6.549%
2025-06-16	22.1205	22.1205	22.1205	22.1205	+1.487%	28	+5.445%
2025-06-13	21.7963	21.7963	21.7963	21.7963	-2.456%	310	+7.014%
2025-06-12	22.3450	22.3450	22.3450	22.3450	-0.179%	6	+4.386%
2025-06-11	22.4801	22.4801	22.3850	22.3850	-0.400%	292	+4.199%
2025-06-10	22.3400	22.5200	22.3400	22.4750	+1.084%	1,314	+3.782%
2025-06-09	22.1800	22.2340	22.1800	22.2340	+0.178%	299	+4.907%
2025-06-06	22.1500	22.1944	22.1500	22.1944	+0.228%	297	+5.094%
2025-06-05	22.2900	22.3450	22.1440	22.1440	-1.260%	2,724	+5.333%
2025-06-04	22.4250	22.4266	22.4250	22.4266	+0.641%	367	+4.006%
2025-06-03	22.1800	22.2976	22.1800	22.2838	-0.146%	2,655	+4.672%
2025-06-02	22.2400	22.3163	22.2400	22.3163	-0.008%	3,712	+4.520%
2025-05-30	22.3180	22.3180	22.3180	22.3180	+0.017%	245	+4.512%
2025-05-29	22.3247	22.3247	22.3141	22.3141	+0.401%	329	+4.530%
2025-05-28	22.3700	22.3700	22.2250	22.2250	-0.870%	313	+4.949%
2025-05-27	22.3088	22.4200	22.3088	22.4200	+1.886%	561	+4.037%
2025-05-23	21.7000	22.0050	21.7000	22.0050	-1.414%	777	+5.999%
2025-05-22	22.4199	22.4199	22.3206	22.3206	-0.927%	713	+4.500%
2025-05-21	22.5900	22.5900	22.4301	22.5295	-1.466%	563	+3.531%
2025-05-20	22.8648	22.8648	22.8648	22.8648	+0.041%	101	+2.013%
2025-05-19	22.8555	22.8555	22.8555	22.8555	0.000%	112	+2.054%
2025-05-16	22.7650	22.8555	22.7650	22.8555	+1.145%	343	+2.054%
2025-05-15	22.5961	22.5968	22.5961	22.5968	-0.507%	4,022	+3.223%
2025-05-14	22.7119	22.7119	22.7119	22.7119	-0.620%	88	+2.699%
2025-05-13	22.7581	22.9000	22.7581	22.8537	+1.646%	4,172	+2.062%
2025-05-12	22.4900	22.4900	22.4050	22.4837	+3.059%	641	+3.742%
2025-05-09	21.8163	21.8163	21.8163	21.8163	+0.670%	47	+6.915%
2025-05-08	21.6710	21.6710	21.6710	21.6710	+0.733%	14	+7.632%
2025-05-07	21.5900	21.5900	21.5134	21.5134	-0.650%	554	+8.421%
2025-05-06	21.6541	21.6541	21.6541	21.6541	-0.212%	110	+7.716%
2025-05-05	21.6900	21.7000	21.4700	21.7000	+0.700%	1,276	+7.488%
2025-05-02	21.6200	21.6200	21.5492	21.5492	+1.984%	1,556	+8.241%
2025-05-01	21.1200	21.1300	21.0900	21.1300	-0.098%	2,363	+10.388%
2025-04-30	21.0350	21.1508	21.0350	21.1508	-0.632%	317	+10.280%
2025-04-29	21.2854	21.2854	21.2854	21.2854	-0.109%	73	+9.582%
2025-04-28	21.1800	21.3087	21.1800	21.3087	+0.611%	230	+9.462%
2025-04-25	20.9400	21.2200	20.9400	21.1792	+0.097%	209	+10.132%
2025-04-24	20.7400	21.1586	20.7400	21.1586	+2.058%	1,006	+10.239%
2025-04-23	20.7701	20.7701	20.7320	20.7320	+0.923%	5,728	+12.507%
2025-04-22	20.5232	20.5424	20.5232	20.5424	+3.153%	331	+13.546%
2025-04-21	19.8686	19.9145	19.8686	19.9145	-1.270%	365	+17.126%
2025-04-17	20.2800	20.3000	20.1707	20.1707	+0.951%	4,115	+15.638%
2025-04-16	19.9806	19.9806	19.9806	19.9806	-0.534%	49	+16.738%
2025-04-15	20.2100	20.2100	19.9500	20.0879	-0.828%	939	+16.115%
2025-04-14	21.3500	21.3500	20.2556	20.2556	-0.959%	902	+15.153%
2025-04-11	20.4518	20.4518	20.4518	20.4518	+2.176%	89	+14.049%
2025-04-10	19.6000	20.0162	19.6000	20.0162	-1.952%	637	+16.531%
2025-04-09	20.4300	22.4699	20.2200	20.4146	+8.935%	1,864	+14.256%
2025-04-08	19.5900	19.5900	18.5410	18.7402	-1.353%	2,708	+24.465%
2025-04-07	19.0000	19.0000	18.6400	18.9972	-2.578%	2,023	+22.781%
2025-04-04	19.7300	19.7300	19.4500	19.5000	-3.831%	1,327	+19.615%
2025-04-03	20.6600	20.6600	19.2800	20.2767	-4.743%	16,847	+15.034%
2025-04-02	21.0800	21.2862	21.0200	21.2862	+0.945%	554	+9.578%
2025-04-01	21.1060	21.1300	21.0500	21.0870	+0.198%	4,579	+10.613%
2025-03-31	21.0100	21.0453	21.0100	21.0453	-1.347%	922	+10.832%
2025-03-28	21.3326	21.3326	21.3326	21.3326	-1.081%	45	+9.340%
2025-03-27	21.5658	21.5658	21.5658	21.5658	+0.363%	102	+8.157%
2025-03-26	21.6600	21.6600	21.4878	21.4878	-1.390%	858	+8.550%
2025-03-25	21.8140	21.8900	21.7750	21.7906	+0.024%	3,775	+7.042%
2025-03-24	21.7000	21.7853	21.7000	21.7853	+0.230%	549	+7.068%
2025-03-21	21.7000	21.8180	21.7000	21.7353	-1.198%	820	+7.314%
2025-03-20	21.9988	21.9988	21.9988	21.9988	-1.362%	34	+6.029%
2025-03-19	22.3026	22.3026	22.3026	22.3026	+0.734%	80	+4.584%
2025-03-18	22.1400	22.1400	22.1400	22.1400	-1.051%	25	+5.352%
2025-03-17	22.3050	22.3752	22.3050	22.3752	+0.145%	872	+4.245%
2025-03-14	22.1914	22.3427	22.1914	22.3427	+1.327%	315	+4.397%
2025-03-13	22.2000	22.2000	22.0400	22.0500	-1.565%	901	+5.782%
2025-03-12	22.3301	22.4005	22.3301	22.4005	-0.795%	1,204	+4.127%
2025-03-11	22.4700	22.5800	22.4700	22.5800	-0.023%	3,670	+3.299%
2025-03-10	22.6000	22.6000	22.5852	22.5852	-2.330%	457	+3.276%
2025-03-07	23.1500	23.1500	23.1240	23.1240	-0.350%	1,132	+0.869%
2025-03-06	23.2053	23.2053	23.2053	23.2053	-2.639%	187	+0.516%
2025-03-05	23.8900	23.8900	23.8344	23.8344	+0.732%	164	-2.137%
2025-03-04	23.3365	23.8700	23.2610	23.6611	-0.275%	5,946	-1.420%
2025-03-03	23.9300	23.9300	23.7264	23.7264	+0.133%	1,008	-1.692%
2025-02-28	23.7747	23.8000	23.5700	23.6948	+0.452%	8,718	-1.561%
2025-02-27	23.7500	23.7500	23.5500	23.5882	-1.654%	799	-1.116%
2025-02-26	24.1779	24.2800	23.9200	23.9850	-0.029%	2,120	-2.752%
2025-02-25	23.9600	24.0200	23.9600	23.9920	+0.745%	823	-2.780%
2025-02-24	23.8150	23.9700	23.8146	23.8146	-0.190%	680	-2.056%
2025-02-21	24.2000	24.2000	23.8600	23.8600	-0.914%	1,926	-2.242%
2025-02-20	24.0800	24.0800	24.0800	24.0800	+0.265%	114	-3.135%
2025-02-19	24.0700	24.0935	23.9900	24.0164	-1.572%	880	-2.879%
2025-02-18	24.4000	24.4000	24.4000	24.4000	-0.245%	435	-4.406%
2025-02-14	24.5000	24.5600	24.4600	24.4600	+0.996%	980	-4.640%
2025-02-13	24.1200	24.2500	24.0850	24.2187	+1.504%	1,223	-3.690%
2025-02-12	23.6200	23.9300	23.6200	23.8598	+1.187%	5,543	-2.241%
2025-02-11	23.4600	23.5800	23.4600	23.5800	+0.386%	194	-1.081%
2025-02-10	23.5700	23.5700	23.4501	23.4894	+0.683%	4,498	-0.700%
2025-02-07	23.7700	23.7700	23.3300	23.3300	-2.096%	1,732	-0.021%
2025-02-06	23.8160	23.9145	23.8160	23.8295	+0.659%	531	-2.117%
2025-02-05	23.7100	23.7100	23.5900	23.6736	+0.316%	325	-1.473%
2025-02-04	23.5000	23.5991	23.5000	23.5991	+1.197%	493	-1.161%
2025-02-03	23.1300	23.3987	23.0200	23.3200	-1.567%	5,315	+0.021%
2025-01-31	24.0100	24.0100	23.6913	23.6913	-1.379%	3,439	-1.546%
2025-01-30	23.9500	24.1150	23.9500	24.0226	+1.550%	771	-2.904%
2025-01-29	23.7200	23.7400	23.6550	23.6560	-0.312%	5,063	-1.399%
2025-01-28	23.7200	23.7750	23.5600	23.7300	-0.336%	800	-1.707%
2025-01-27	23.7600	23.8100	23.7200	23.8100	+1.080%	2,521	-2.037%
2025-01-24	23.5500	23.6000	23.5500	23.5556	+0.697%	2,034	-0.979%
2025-01-23	23.2050	23.3925	23.2050	23.3925	+0.833%	402	-0.289%
2025-01-22	23.1993	23.1993	23.1993	23.1993	+0.065%	43	+0.542%
2025-01-21	23.1890	23.1890	23.1843	23.1843	+1.800%	279	+0.607%
2025-01-17	22.7743	22.7743	22.7743	22.7743	+0.872%	12	+2.418%
2025-01-16	22.5000	22.5907	22.5000	22.5774	+3.175%	385	+3.311%
2025-01-15	21.9654	21.9654	21.8827	21.8827	+0.199%	672	+6.591%
2025-01-14	21.8392	21.8393	21.8392	21.8393	+0.410%	456	+6.803%
2025-01-13	21.7501	21.7501	21.7501	21.7501	-0.176%	29	+7.241%
2025-01-10	21.8000	21.8000	21.7885	21.7885	-0.718%	190	+7.052%
2025-01-08	21.8700	21.9461	21.8700	21.9461	-0.216%	145	+6.283%
2025-01-07	21.9937	21.9937	21.9937	21.9937	+0.181%	110	+6.053%
2025-01-06	21.8900	21.9619	21.8900	21.9540	+1.832%	400	+6.245%
2025-01-03	21.4800	21.5590	21.4800	21.5590	-0.732%	386	+8.191%
2025-01-02	21.7179	21.7179	21.7179	21.7179	-1.281%	242	+7.400%
2024-12-31	22.0800	22.0800	21.9998	21.9998	-0.399%	351	+6.024%
2024-12-30	22.0880	22.0880	22.0880	22.0880	-0.418%	336	+5.600%
2024-12-27	22.1900	22.2310	22.0897	22.1807	-0.786%	1,088	+5.159%
2024-12-26	22.3564	22.3564	22.3564	22.3564	+0.392%	237	+4.333%
2024-12-24	22.2690	22.2690	22.2690	22.2690	+0.394%	45	+4.742%
2024-12-23	22.0600	22.1816	22.0300	22.1816	+0.226%	511	+5.155%
2024-12-20	22.1316	22.1316	22.1316	22.1316	+0.997%	184	+5.392%
2024-12-19	21.9300	21.9300	21.9131	21.9131	+0.508%	206	+6.443%
2024-12-18	22.4900	22.4900	21.8023	21.8023	-2.925%	2,224	+6.984%
2024-12-17	22.6000	22.6000	22.4593	22.4593	+0.028%	2,027	+3.855%
2024-12-16	22.4485	22.5700	22.4485	22.4531	-1.131%	1,728	+3.883%
2024-12-13	22.9000	22.9000	22.6800	22.7100	+0.052%	2,654	+2.708%
2024-12-12	22.6982	22.6982	22.6982	22.6982	+0.007%	200	+2.761%
2024-12-11	22.6603	22.6967	22.6500	22.6967	-1.995%	1,165	+2.768%
2024-12-10	23.1530	23.1588	23.1530	23.1588	-0.670%	234	+0.718%
2024-12-09	23.3200	23.5000	23.3150	23.3150	+0.517%	737	+0.043%
2024-12-06	23.1950	23.1950	23.1950	23.1950	+1.643%	719	+0.560%
2024-12-05	22.8200	22.8200	22.8200	22.8200	+0.545%	256	+2.213%
2024-12-04	22.6558	22.6963	22.6558	22.6963	+0.370%	4,497	+2.770%
2024-12-03	22.5650	22.6700	22.5650	22.6126	+0.307%	528	+3.150%
2024-12-02	22.4900	22.6700	22.4600	22.5433	+0.808%	4,804	+3.468%
2024-11-29	22.1800	22.3627	22.1800	22.3627	+0.665%	634	+4.303%
2024-11-27	22.3300	22.3300	22.2150	22.2150	+0.202%	103	+4.997%
2024-11-26	22.1703	22.1703	22.1703	22.1703	-0.134%	85	+5.208%
2024-11-25	22.1750	22.5800	22.1700	22.2001	+1.562%	3,982	+5.067%
2024-11-22	21.6700	21.8586	21.6700	21.8586	+0.407%	262	+6.709%
2024-11-21	21.7100	21.7982	21.5900	21.7700	-0.275%	2,968	+7.143%
2024-11-20	21.7500	21.8300	21.7500	21.8300	+0.371%	400	+6.848%
2024-11-19	21.7200	21.8200	21.2900	21.7493	-0.202%	113,967	+7.245%
2024-11-18	21.8700	21.8700	21.7900	21.7934	+0.477%	3,229	+7.028%
2024-11-15	21.8500	21.8800	21.6800	21.6900	-0.919%	24,190	+7.538%
2024-11-14	22.0153	22.0153	21.8912	21.8912	+0.389%	462	+6.550%
2024-11-13	21.8266	21.8466	21.8000	21.8064	-0.007%	939	+6.964%
2024-11-12	22.0000	22.0200	21.8079	21.8079	-1.836%	502	+6.957%
2024-11-11	22.3700	22.3700	22.2157	22.2157	-0.297%	7,007	+4.993%
2024-11-08	22.1950	22.3500	22.1950	22.2818	-1.985%	14,344	+4.682%
2024-11-07	22.5600	22.7330	22.5600	22.7330	+2.061%	902	+2.604%
2024-11-06	22.4000	22.4000	22.2000	22.2740	-0.544%	369	+4.719%
2024-11-05	22.3959	22.3959	22.3959	22.3959	-0.193%	128	+4.149%
2024-11-04	22.4393	22.4393	22.4393	22.4393	-0.167%	45	+3.947%
2024-11-01	22.4850	22.4850	22.4768	22.4768	-0.162%	657	+3.774%
2024-10-31	22.4300	22.5133	22.4300	22.5133	-0.734%	251	+3.605%
2024-10-30	22.6797	22.6797	22.6797	22.6797	-0.739%	87	+2.845%
2024-10-29	22.8485	22.8485	22.8485	22.8485	-0.548%	116	+2.085%
2024-10-28	22.9745	22.9745	22.9745	22.9745	+1.000%	95	+1.526%
2024-10-25	22.8400	22.8400	22.6400	22.7470	-0.620%	575	+2.541%
2024-10-24	22.8889	22.8889	22.8889	22.8889	+1.044%	4	+1.905%
2024-10-23	22.6525	22.6525	22.6525	22.6525	-0.747%	191	+2.969%
2024-10-22	22.8209	22.8230	22.8209	22.8230	+0.069%	149	+2.200%
2024-10-21	22.8073	22.8073	22.8073	22.8073	-1.045%	61	+2.270%
2024-10-18	23.0482	23.0482	23.0482	23.0482	+0.882%	7	+1.201%
2024-10-17	22.8000	22.8797	22.8000	22.8466	+0.095%	810	+2.094%
2024-10-16	22.6800	22.8250	22.6800	22.8250	+0.431%	355	+2.191%
2024-10-15	22.7700	22.8100	22.6900	22.7270	-2.173%	1,709	+2.631%
2024-10-14	23.1301	23.2319	23.1301	23.2319	-0.286%	235	+0.401%
2024-10-11	23.2200	23.2985	23.2200	23.2985	+0.770%	516	+0.114%
2024-10-10	23.1204	23.1204	23.1204	23.1204	-0.286%	15	+0.885%
2024-10-09	23.1867	23.1867	23.1867	23.1867	+0.310%	27	+0.596%
2024-10-08	23.1150	23.1150	23.1150	23.1150	-0.795%	21	+0.909%
2024-10-07	23.2908	23.3600	23.2400	23.3003	+0.261%	883	+0.106%
2024-10-04	23.1600	23.2396	23.1600	23.2396	+0.746%	263	+0.367%
2024-10-03	23.0676	23.0676	23.0676	23.0676	-1.180%	26	+1.116%
2024-10-02	23.3431	23.3431	23.3431	23.3431	+0.165%	261	-0.078%
2024-10-01	23.3047	23.3047	23.3047	23.3047	-1.713%	68	+0.087%
2024-09-30	23.7345	23.7345	23.7109	23.7109	-0.827%	322	-1.628%
2024-09-27	23.9100	23.9454	23.6120	23.9086	+1.388%	3,721	-2.441%
2024-09-26	23.4500	23.5812	23.4100	23.5812	+4.747%	2,571	-1.086%
2024-09-25	22.5401	22.6300	22.4600	22.5126	-0.544%	6,861	+3.609%
2024-09-24	22.5400	22.6357	22.4801	22.6357	+2.216%	1,602	+3.045%
2024-09-23	22.2000	22.2000	22.1450	22.1450	+0.161%	131	+5.329%
2024-09-20	22.1095	22.1095	22.1095	22.1095	-1.445%	31	+5.498%
2024-09-19	22.3600	22.4336	22.3600	22.4336	+1.995%	177	+3.974%
2024-09-18	21.9947	21.9947	21.9947	21.9947	-0.471%	24	+6.048%
2024-09-17	22.1350	22.1900	22.0400	22.0988	+0.154%	613	+5.549%
2024-09-16	21.9400	22.0648	21.9400	22.0648	+0.186%	6,100	+5.711%
2024-09-13	22.0239	22.0239	22.0239	22.0239	+0.017%	23	+5.908%
2024-09-12	21.9000	22.0202	21.9000	22.0202	+0.458%	596	+5.925%
2024-09-11	21.9199	21.9199	21.9199	21.9199	+0.930%	124	+6.410%
2024-09-10	21.7179	21.7179	21.7179	21.7179	-1.490%	66	+7.400%
2024-09-09	22.0500	22.0500	22.0465	22.0465	+0.006%	259	+5.799%
2024-09-06	22.0452	22.0452	22.0452	22.0452	-1.539%	113	+5.805%
2024-09-05	22.3898	22.3898	22.3898	22.3898	-1.491%	31	+4.177%
2024-09-04	22.7286	22.7286	22.7286	22.7286	-1.238%	8	+2.624%
2024-09-03	23.0136	23.0136	23.0136	23.0136	-1.785%	102	+1.353%
2024-08-30	23.4318	23.4318	23.4318	23.4318	+0.292%	19	-0.456%
2024-08-29	23.3900	23.3900	23.3636	23.3636	+0.559%	203	-0.165%
2024-08-28	23.2337	23.2337	23.2337	23.2337	-1.268%	149	+0.393%
2024-08-27	23.5519	23.5519	23.4601	23.5322	-0.119%	325	-0.880%
2024-08-26	23.5602	23.5602	23.5602	23.5602	-0.274%	62	-0.998%
2024-08-23	23.6249	23.6249	23.6249	23.6249	+1.577%	46	-1.269%
2024-08-22	23.2581	23.2581	23.2581	23.2581	-1.021%	75	+0.288%
2024-08-21	23.4979	23.4979	23.4979	23.4979	+1.458%	54	-0.736%
2024-08-20	23.0600	23.1603	23.0600	23.1603	-0.063%	1,232	+0.711%
2024-08-19	23.1750	23.1750	23.1750	23.1750	+1.487%	34	+0.647%
2024-08-16	22.7900	22.8899	22.7704	22.8355	+0.319%	880	+2.144%
2024-08-15	22.7629	22.7629	22.7629	22.7629	+1.423%	123	+2.469%
2024-08-14	22.3700	22.4436	22.3700	22.4436	+1.037%	120,522	+3.927%
2024-08-13	22.0100	22.2133	22.0100	22.2133	+0.878%	227	+5.005%
2024-08-12	22.0199	22.0199	22.0199	22.0199	-0.483%	92	+5.927%
2024-08-09	22.1268	22.1268	22.1268	22.1268	+0.339%	9	+5.415%
2024-08-08	22.0520	22.0520	22.0520	22.0520	+0.671%	6	+5.773%
2024-08-07	21.9050	21.9050	21.9050	21.9050	+0.021%	7	+6.483%
2024-08-06	21.9004	21.9004	21.9004	21.9004	+0.254%	83	+6.505%
2024-08-05	22.0000	22.0000	21.7800	21.8450	-0.930%	1,038	+6.775%
2024-08-02	22.1047	22.1047	22.0500	22.0500	-0.922%	590	+5.782%
2024-08-01	22.5000	22.5000	22.2500	22.2553	-2.207%	1,230	+4.806%
2024-07-31	22.8400	22.9800	22.7575	22.7575	+0.224%	498	+2.494%
2024-07-30	22.7066	22.7066	22.7066	22.7066	-0.087%	114	+2.723%
2024-07-29	22.7264	22.7264	22.7264	22.7264	-0.746%	66	+2.634%
2024-07-26	22.8971	22.8971	22.8971	22.8971	+1.179%	46	+1.869%
2024-07-25	22.6950	22.7600	22.6302	22.6302	-0.520%	591	+3.070%
2024-07-24	23.0300	23.0300	22.7484	22.7484	-1.835%	683	+2.535%
2024-07-23	23.1700	23.1737	23.1700	23.1737	-0.928%	1,367	+0.653%
2024-07-22	23.2000	23.3907	23.2000	23.3907	+0.923%	117	-0.281%
2024-07-19	23.1768	23.1768	23.1768	23.1768	-0.810%	3	+0.639%
2024-07-18	23.3661	23.3661	23.3661	23.3661	-0.612%	58	-0.176%
2024-07-17	23.4727	23.5099	23.4727	23.5099	-0.137%	813	-0.786%
2024-07-16	23.5000	23.5422	23.5000	23.5422	-0.225%	599	-0.923%
2024-07-15	23.5954	23.5954	23.5954	23.5954	-1.173%	228	-1.146%
2024-07-12	23.9330	23.9330	23.8754	23.8754	+0.825%	313	-2.305%
2024-07-11	23.5700	23.6800	23.5700	23.6800	+1.512%	438	-1.499%
2024-07-10	23.4500	23.4500	23.3273	23.3273	+0.593%	188	-0.010%
2024-07-09	23.2450	23.3600	23.1897	23.1897	-0.684%	623	+0.583%
2024-07-08	23.5600	23.5600	23.3494	23.3494	-0.767%	309	-0.104%
2024-07-05	23.5299	23.5299	23.5299	23.5299	-0.113%	126	-0.871%
2024-07-03	23.5565	23.5565	23.5565	23.5565	+1.421%	93	-0.983%
2024-07-02	23.2800	23.2800	23.2264	23.2264	-0.722%	670	+0.425%
2024-07-01	23.3693	23.3954	23.3693	23.3954	-0.331%	118	-0.301%
2024-06-28	23.4732	23.4732	23.4732	23.4732	-0.384%	23	-0.631%
2024-06-27	23.5638	23.5638	23.5638	23.5638	-0.539%	38	-1.013%
2024-06-26	23.6914	23.6914	23.6914	23.6914	-1.039%	79	-1.547%
2024-06-25	23.9401	23.9401	23.9401	23.9401	+0.234%	73	-2.569%
2024-06-24	23.8842	23.8842	23.8842	23.8842	+1.048%	186	-2.341%
2024-06-21	23.5000	23.6365	23.5000	23.6365	-0.722%	16,490	-1.318%
2024-06-20	23.6300	23.8083	23.6300	23.8083	+0.737%	16,521	-2.030%
2024-06-18	23.6600	23.6600	23.6100	23.6340	-0.152%	17,180	-1.307%
2024-06-17	23.4800	23.6895	23.4800	23.6700	+0.460%	20,209	-1.458%
2024-06-14	23.5400	23.5617	23.5400	23.5617	-2.090%	16,507	-1.005%
2024-06-13	24.0647	24.0647	24.0647	24.0647	-1.140%	72	-3.074%
2024-06-12	24.2431	24.3650	24.2431	24.3422	+1.134%	386	-4.179%
2024-06-11	23.9959	24.0693	23.9959	24.0693	-0.545%	520	-3.092%
2024-06-10	24.2012	24.2012	24.2012	24.2012	-0.515%	36	-3.620%
2024-06-07	24.3265	24.3265	24.3265	24.3265	-0.893%	47	-4.117%
2024-06-06	24.4500	24.5457	24.4500	24.5457	+0.426%	234	-4.973%
2024-06-05	24.4417	24.4417	24.4417	24.4417	+0.437%	25	-4.569%
2024-06-04	24.3354	24.3354	24.3354	24.3354	+0.730%	9	-4.152%
2024-06-03	24.2500	24.2500	24.1000	24.1590	-0.293%	619	-3.452%
2024-05-31	24.0900	24.2299	24.0600	24.2299	+0.725%	472	-3.735%
2024-05-30	24.1431	24.1431	24.0556	24.0556	+0.810%	153	-3.037%
2024-05-29	23.8000	23.8622	23.7600	23.8622	-1.151%	550	-2.251%
2024-05-28	24.2200	24.2200	24.1400	24.1400	-0.600%	544	-3.376%
2024-05-24	24.2856	24.2856	24.2856	24.2856	+0.749%	167	-3.955%
2024-05-23	24.2200	24.2200	24.1050	24.1050	-0.467%	230	-3.236%
2024-05-22	24.2800	24.2800	24.2182	24.2182	-1.903%	343	-3.688%
2024-05-21	24.5800	24.6879	24.5800	24.6879	-0.773%	896	-5.521%
2024-05-20	24.8803	24.8803	24.8803	24.8803	-0.191%	21	-6.251%
2024-05-17	24.9279	24.9279	24.9279	24.9279	+0.227%	52	-6.430%
2024-05-16	24.8715	24.8715	24.8715	24.8715	-0.271%	18	-6.218%
2024-05-15	25.1000	25.1000	24.8500	24.9391	-0.581%	1,126	-6.472%
2024-05-14	24.8700	25.0849	24.8700	25.0849	+1.276%	399	-7.016%
2024-05-13	24.8900	24.8900	24.7689	24.7689	-0.506%	275	-5.829%
2024-05-10	24.8600	24.8949	24.8600	24.8949	-0.223%	280	-6.306%
2024-05-09	24.9506	24.9506	24.9506	24.9506	+1.034%	69	-6.515%
2024-05-08	24.6952	24.6952	24.6952	24.6952	-0.370%	6	-5.548%
2024-05-07	24.7100	24.8005	24.6350	24.7870	+0.517%	2,710	-5.898%
2024-05-06	24.6400	24.8400	24.6400	24.6596	+0.142%	674	-5.412%
2024-05-03	24.4800	24.6300	24.4600	24.6246	+0.969%	2,472	-5.278%
2024-05-02	24.3883	24.3883	24.3883	24.3883	+1.185%	123	-4.360%
2024-05-01	24.1028	24.1028	24.1028	24.1028	-0.224%	89	-3.227%
2024-04-30	24.1568	24.1568	24.1568	24.1568	-1.760%	64	-3.443%
2024-04-29	24.3700	24.5896	24.3700	24.5896	+0.579%	405	-5.143%
2024-04-26	24.4481	24.4481	24.4481	24.4481	+0.509%	74	-4.594%
2024-04-25	24.1100	24.3244	24.1100	24.3244	-0.973%	337	-4.109%
2024-04-24	24.3500	24.5635	24.3500	24.5635	+0.066%	365	-5.042%
2024-04-23	24.5472	24.5472	24.5472	24.5472	+1.088%	33	-4.979%
2024-04-22	24.2831	24.2831	24.2831	24.2831	+0.681%	187	-3.946%
2024-04-19	24.0300	24.1189	24.0300	24.1189	-0.230%	177	-3.292%
2024-04-18	24.2100	24.2100	24.1745	24.1745	-0.706%	2,059	-3.514%
2024-04-17	24.2100	24.3464	24.2100	24.3464	+0.706%	163	-4.195%
2024-04-16	24.1756	24.1756	24.1756	24.1756	-0.196%	112	-3.518%
2024-04-15	24.4700	24.4700	24.2231	24.2231	+0.024%	115	-3.708%
2024-04-12	24.3600	24.3600	24.2173	24.2173	-2.486%	524	-3.685%
2024-04-11	24.8000	24.8347	24.7900	24.8347	+0.171%	298	-6.079%
2024-04-10	24.7923	24.7923	24.7923	24.7923	-1.397%	89	-5.918%
2024-04-09	25.1435	25.1435	25.1435	25.1435	-0.013%	107	-7.232%
2024-04-08	25.2000	25.2000	25.1468	25.1468	+0.165%	192	-7.245%
2024-04-05	25.0500	25.1054	25.0500	25.1054	-0.094%	785	-7.092%
2024-04-04	25.5700	25.5700	25.1289	25.1289	-1.083%	161	-7.179%
2024-04-03	25.3000	25.4041	25.3000	25.4041	+0.329%	427	-8.184%
2024-04-02	25.3050	25.3208	25.3050	25.3208	-1.661%	394	-7.882%
2024-04-01	25.7400	25.8199	25.7150	25.7484	+0.260%	676	-9.412%
2024-03-28	25.6500	25.7530	25.6500	25.6816	-0.318%	1,091	-9.176%
2024-03-27	25.6582	25.7634	25.6582	25.7634	+1.110%	214	-9.465%
2024-03-26	25.4805	25.4805	25.4805	25.4805	+0.013%	263	-8.459%
2024-03-25	25.4400	25.5590	25.4400	25.4772	+0.231%	646	-8.448%
2024-03-22	25.4700	25.4700	25.4050	25.4185	-1.669%	599	-8.236%
2024-03-21	25.8500	25.8500	25.8500	25.8500	-0.685%	216	-9.768%
2024-03-20	25.6597	26.0899	25.6597	26.0282	+1.829%	3,603	-10.386%
2024-03-19	25.8000	25.8000	25.5607	25.5607	-1.105%	4,174	-8.747%
2024-03-18	25.9300	25.9300	25.8463	25.8463	-0.843%	851	-9.755%
2024-03-15	26.1200	26.1200	26.0661	26.0661	-0.187%	576	-10.516%
2024-03-14	26.1700	26.1700	26.1150	26.1150	-0.743%	4,215	-10.684%
2024-03-13	26.2100	26.3104	26.2100	26.3104	+0.608%	4,188	-11.347%
2024-03-12	25.8300	26.1840	25.8300	26.1513	+1.539%	1,557	-10.807%
2024-03-11	25.7700	25.7701	25.6650	25.7550	+0.053%	2,286	-9.435%
2024-03-08	25.7413	25.7413	25.7413	25.7413	-0.094%	129	-9.387%
2024-03-07	25.5800	25.7655	25.5800	25.7655	+0.824%	601	-9.472%
2024-03-06	25.5300	25.5991	25.5300	25.5549	+0.475%	656	-8.726%
2024-03-05	25.4500	25.4500	25.4340	25.4340	-0.850%	730	-8.292%
2024-03-04	25.6300	25.6800	25.5700	25.6521	-0.609%	957	-9.072%
2024-03-01	25.6800	25.8094	25.6800	25.8094	+0.543%	467	-9.626%
2024-02-29	25.5600	25.6894	25.5000	25.6699	+0.032%	2,341	-9.135%
2024-02-28	25.5600	25.7400	25.5600	25.6617	+0.001%	1,531	-9.106%
2024-02-27	25.5110	25.6614	25.5110	25.6614	+0.436%	359	-9.105%
2024-02-26	25.5500	25.6050	25.5300	25.5500	-0.234%	1,790	-8.708%
2024-02-23	25.6100	25.6100	25.6100	25.6100	+0.484%	122	-8.922%
2024-02-22	25.3000	25.5001	25.3000	25.4866	+1.391%	5,406	-8.481%
2024-02-21	24.9900	25.1369	24.9900	25.1369	+0.669%	861	-7.208%
2024-02-20	24.8800	24.9698	24.8800	24.9698	-0.104%	927	-6.587%
2024-02-16	24.8100	24.9958	24.8100	24.9958	+0.038%	2,090	-6.684%
2024-02-15	24.7900	24.9862	24.7900	24.9862	+1.462%	923	-6.648%
2024-02-14	24.4500	24.6262	24.4500	24.6262	+1.057%	804	-5.284%

.dark-mode .t7HBzB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t7HBzB{ color: #333333; background-color: white; border: 2px solid #333333; }LUXTema Luxury ETFstock NYSE

LUX
Tema Luxury ETF
stock NYSE