Home

Tema ETF Trust Tema Luxury ETF (LUX)

19.50
-0.78 (-3.85%)
NYSE · Last Trade: Apr 6th, 5:58 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Tema ETF Trust Tema Luxury ETF (LUX)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/202519.7319.7319.4519.5071019.50
4/03/202520.6620.6619.2820.2816,84720.28
4/02/202521.0821.2921.0221.2955421.29
4/01/202521.1121.1321.0521.094,57921.09
3/31/202521.0121.0521.0121.0592221.05
3/28/202521.3321.3321.3321.3310021.33
3/27/202521.5721.5721.5721.5710221.57
3/26/202521.6621.6621.4921.4985821.49
3/25/202521.8121.8921.7721.793,77521.79
3/24/202521.7021.7921.7021.7954921.79
3/21/202521.7021.8221.7021.7482021.74
3/20/202522.0022.0022.0022.003422.00
3/19/202522.3022.3022.3022.308022.30
3/18/202522.1422.1422.1422.142522.14
3/17/202522.3022.3822.3022.3887222.38
3/14/202522.1922.3422.1922.3431522.34
3/13/202522.2022.2022.0422.0590122.05
3/12/202522.3322.4022.3322.401,20422.40
3/11/202522.4722.5822.4722.583,67022.58
3/10/202522.6022.6022.5922.5945722.59
3/07/202523.1523.1523.1223.121,13223.12
3/06/202523.2123.2123.2123.2118723.21
3/05/202523.8923.8923.8323.8316423.83
3/04/202523.3423.8723.2623.665,94623.66
3/03/202523.9323.9323.7323.731,00823.73
2/28/202523.7723.8023.5723.698,71823.69
2/27/202523.7523.7523.5523.5979923.59
2/26/202524.1824.2823.9223.982,12023.98
2/25/202523.9624.0223.9623.9982323.99
2/24/202523.8223.9723.8123.8168023.81
2/21/202524.2024.2023.8623.861,92623.86
2/20/202524.0824.0824.0824.0811424.08
2/19/202524.0724.0923.9924.0288024.02
2/18/202524.4024.4024.4024.4043524.40
2/14/202524.5024.5624.4624.4698024.46
2/13/202524.1224.2524.0924.221,22324.22
2/12/202523.6223.9323.6223.865,54323.86
2/11/202523.4623.5823.4623.5819423.58
2/10/202523.5723.5723.4523.494,49823.49
2/07/202523.7723.7723.3323.331,73223.33
2/06/202523.8223.9123.8223.8353123.83
2/05/202523.7123.7123.5923.6732523.67
2/04/202523.5023.6023.5023.6049323.60
2/03/202523.1323.4023.0223.325,31523.32
1/31/202524.0124.0123.6923.693,43923.69
1/30/202523.9524.1123.9524.0277124.02
1/29/202523.7223.7423.6623.665,06323.66
1/28/202523.7223.7723.5623.7380023.73
1/27/202523.7623.8123.7223.812,52123.81
1/24/202523.5523.6023.5523.562,03423.56
1/23/202523.2023.3923.2023.3940223.39
1/22/202523.2023.2023.2023.204323.20
1/21/202523.1923.1923.1823.1827923.18
1/17/202522.7722.7722.7722.7710022.77
1/16/202522.5022.5922.5022.5838522.58
1/15/202521.9721.9721.8821.8867221.88
1/14/202521.8421.8421.8421.8445621.84
1/13/202521.7521.7521.7521.752921.75
1/10/202521.8021.8021.7921.7919021.79
1/08/202521.8721.9521.8721.9514521.95
1/07/202521.9921.9921.9921.9911021.99
1/06/202521.8921.9621.8921.9540021.95