Skip to main content

Tema ETF Trust Tema Luxury ETF (NY: LUX )

22.05 -0.35 (-1.56%)
Official Closing Price Updated: 8:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 22.20 22.20 22.04 22.05 901 -0.35(-1.56%)
Mar 12, 2025 22.33 22.40 22.33 22.40 1,204 -0.18(-0.79%)
Mar 11, 2025 22.47 22.58 22.47 22.58 3,670 -0.01(-0.02%)
Mar 10, 2025 22.60 22.60 22.59 22.59 457 -0.54(-2.33%)
Mar 07, 2025 23.15 23.15 23.12 23.12 1,132 -0.08(-0.35%)
Mar 06, 2025 23.21 23.21 23.21 23.21 187 -0.63(-2.64%)
Mar 05, 2025 23.89 23.89 23.83 23.83 164 +0.17(+0.73%)
Mar 04, 2025 23.34 23.87 23.26 23.66 5,946 -0.07(-0.28%)
Mar 03, 2025 23.93 23.93 23.73 23.73 1,008 +0.03(+0.13%)
Feb 28, 2025 23.77 23.80 23.57 23.69 8,718 +0.11(+0.45%)
Feb 27, 2025 23.75 23.75 23.55 23.59 799 -0.40(-1.65%)
Feb 26, 2025 24.18 24.28 23.92 23.98 2,120 -0.01(-0.03%)
Feb 25, 2025 23.96 24.02 23.96 23.99 823 +0.18(+0.74%)
Feb 24, 2025 23.82 23.97 23.81 23.81 680 -0.05(-0.19%)
Feb 21, 2025 24.20 24.20 23.86 23.86 1,926 -0.22(-0.91%)
Feb 20, 2025 24.08 24.08 24.08 24.08 114 +0.06(+0.26%)
Feb 19, 2025 24.07 24.09 23.99 24.02 880 -0.38(-1.57%)
Feb 18, 2025 24.40 24.40 24.40 24.40 435 -0.06(-0.25%)
Feb 14, 2025 24.50 24.56 24.46 24.46 980 +0.24(+1.00%)
Feb 13, 2025 24.12 24.25 24.09 24.22 1,223 +0.36(+1.50%)
Feb 12, 2025 23.62 23.93 23.62 23.86 5,543 +0.28(+1.19%)
Feb 11, 2025 23.46 23.58 23.46 23.58 194 +0.09(+0.39%)
Feb 10, 2025 23.57 23.57 23.45 23.49 4,498 +0.16(+0.68%)
Feb 07, 2025 23.77 23.77 23.33 23.33 1,732 -0.50(-2.10%)
Feb 06, 2025 23.82 23.91 23.82 23.83 531 +0.16(+0.66%)
Feb 05, 2025 23.71 23.71 23.59 23.67 325 +0.07(+0.32%)
Feb 04, 2025 23.50 23.60 23.50 23.60 493 +0.28(+1.20%)
Feb 03, 2025 23.13 23.40 23.02 23.32 5,315 -0.37(-1.57%)
Jan 31, 2025 24.01 24.01 23.69 23.69 3,439 -0.33(-1.38%)
Jan 30, 2025 23.95 24.11 23.95 24.02 771 +0.37(+1.55%)
Jan 29, 2025 23.72 23.74 23.66 23.66 5,063 -0.07(-0.31%)
Jan 28, 2025 23.72 23.77 23.56 23.73 800 -0.08(-0.34%)
Jan 27, 2025 23.76 23.81 23.72 23.81 2,521 +0.25(+1.08%)
Jan 24, 2025 23.55 23.60 23.55 23.56 2,034 +0.16(+0.70%)
Jan 23, 2025 23.20 23.39 23.20 23.39 402 +0.19(+0.83%)
Jan 22, 2025 23.20 23.20 23.20 23.20 43 +0.02(+0.06%)
Jan 21, 2025 23.19 23.19 23.18 23.18 279 +0.41(+1.80%)
Jan 17, 2025 22.77 22.77 22.77 22.77 100 +0.20(+0.87%)
Jan 16, 2025 22.50 22.59 22.50 22.58 385 +0.69(+3.17%)
Jan 15, 2025 21.97 21.97 21.88 21.88 672 +0.04(+0.20%)
Jan 14, 2025 21.84 21.84 21.84 21.84 456 +0.09(+0.41%)
Jan 13, 2025 21.75 21.75 21.75 21.75 29 -0.04(-0.18%)
Jan 10, 2025 21.80 21.80 21.79 21.79 190 -0.16(-0.72%)
Jan 08, 2025 21.87 21.95 21.87 21.95 145 -0.05(-0.22%)
Jan 07, 2025 21.99 21.99 21.99 21.99 110 +0.04(+0.18%)
Jan 06, 2025 21.89 21.96 21.89 21.95 400 +0.39(+1.83%)
Jan 03, 2025 21.48 21.56 21.48 21.56 386 -0.16(-0.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.