Tema ETF Trust (LUX) Historical Stock Data
21.84 ↑0.09 (0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LUX is down -0.06% a day on average. There have been 22 days where Tema ETF Trust closed green and 8 days where LUX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 21.84 | 21.84 | ↑$0.00 (0.00%) | 21.84 | 21.84 | 456 |
| 2025-01-13 | 21.75 | 21.75 | ↑$0.00 (0.00%) | 21.75 | 21.75 | 29 |
| 2025-01-10 | 21.80 | 21.79 | ↓$0.01 (-0.05%) | 21.79 | 21.80 | 190 |
| 2025-01-08 | 21.87 | 21.95 | ↑$0.08 (0.35%) | 21.87 | 21.95 | 145 |
| 2025-01-07 | 21.99 | 21.99 | ↑$0.00 (0.00%) | 21.99 | 21.99 | 110 |
| 2025-01-06 | 21.89 | 21.95 | ↑$0.06 (0.29%) | 21.89 | 21.96 | 400 |
| 2025-01-03 | 21.48 | 21.56 | ↑$0.08 (0.37%) | 21.48 | 21.56 | 386 |
| 2025-01-02 | 21.72 | 21.72 | ↑$0.00 (0.00%) | 21.72 | 21.72 | 242 |
| 2024-12-31 | 22.08 | 22.00 | ↓$0.08 (-0.36%) | 22.00 | 22.08 | 351 |
| 2024-12-30 | 22.09 | 22.09 | ↑$0.00 (0.00%) | 22.09 | 22.09 | 336 |
| 2024-12-27 | 22.19 | 22.18 | ↓$0.01 (-0.04%) | 22.09 | 22.23 | 1.09K |
| 2024-12-26 | 22.36 | 22.36 | ↑$0.00 (0.00%) | 22.36 | 22.36 | 237 |
| 2024-12-24 | 22.27 | 22.27 | ↑$0.00 (0.00%) | 22.27 | 22.27 | 45 |
| 2024-12-23 | 22.06 | 22.18 | ↑$0.12 (0.55%) | 22.06 | 22.18 | 511 |
| 2024-12-20 | 22.13 | 22.13 | ↑$0.00 (0.00%) | 22.13 | 22.13 | 184 |
| 2024-12-19 | 21.93 | 21.91 | ↓$0.02 (-0.08%) | 21.91 | 21.93 | 206 |
| 2024-12-18 | 22.49 | 21.80 | ↓$0.69 (-3.06%) | 21.80 | 22.49 | 2.22K |
| 2024-12-17 | 22.60 | 22.46 | ↓$0.14 (-0.62%) | 22.46 | 22.60 | 2.03K |
| 2024-12-16 | 22.45 | 22.45 | ↑$0.00 (0.02%) | 22.45 | 22.57 | 1.73K |
| 2024-12-13 | 22.90 | 22.71 | ↓$0.19 (-0.83%) | 22.68 | 22.90 | 2.65K |
| 2024-12-12 | 22.70 | 22.70 | ↑$0.00 (0.00%) | 22.70 | 22.70 | 200 |
| 2024-12-11 | 22.66 | 22.70 | ↑$0.04 (0.16%) | 22.65 | 22.70 | 1.17K |
| 2024-12-10 | 23.15 | 23.16 | ↑$0.01 (0.03%) | 23.15 | 23.16 | 234 |
| 2024-12-09 | 23.32 | 23.32 | ↓$0.00 (-0.02%) | 23.32 | 23.37 | 737 |
| 2024-12-06 | 23.20 | 23.20 | ↑$0.00 (0.00%) | 23.20 | 23.20 | 719 |
| 2024-12-05 | 22.82 | 22.82 | ↑$0.00 (0.00%) | 22.82 | 22.82 | 256 |
| 2024-12-04 | 22.66 | 22.70 | ↑$0.04 (0.18%) | 22.66 | 22.70 | 4.50K |
| 2024-12-03 | 22.57 | 22.61 | ↑$0.05 (0.21%) | 22.57 | 22.67 | 528 |
| 2024-12-02 | 22.49 | 22.54 | ↑$0.05 (0.24%) | 22.46 | 22.60 | 4.80K |
| 2024-11-29 | 22.18 | 22.36 | ↑$0.18 (0.82%) | 22.18 | 22.36 | 634 |
Create an account or log in to view more rows.
$LUX will go green when market opens!
$LUX to the moon
$LUX green is good
$LUX good place to average up
$LUX what time we going green?
$LUX very normal lol sike
$LUX I can wait.
$LUX this market love evrry dips let’s see
$LUX good support.....
$LUX when this finally break out we could see huge upside