Emles Luxury Goods ETF (LUXE) Historical Stock Data
20.52 ↑0.00 (0.00%)
As of October 13, 2022, 1:32pm EST.
Historical Data
In the past 30 trading days, LUXE is up 0.23% a day on average. There have been 20 days where Emles Luxury Goods ETF closed green and 10 days where LUXE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2022-10-19 | 20.51 | 20.52 | ↑$0.00 (0.02%) | 18.51 | 20.52 | 1.51K |
2022-10-18 | 20.49 | 20.52 | ↑$0.03 (0.15%) | 20.49 | 20.52 | 1.02K |
2022-10-17 | 20.37 | 20.40 | ↑$0.03 (0.15%) | 20.37 | 20.40 | 2.10K |
2022-10-14 | 20.60 | 20.37 | ↓$0.23 (-1.12%) | 20.20 | 20.60 | 21.33K |
2022-10-13 | 19.57 | 20.52 | ↑$0.95 (4.87%) | 19.57 | 20.52 | 3.16K |
2022-10-12 | 20.23 | 20.28 | ↑$0.05 (0.26%) | 20.23 | 20.28 | 180 |
2022-10-11 | 20.16 | 20.16 | ↑$0.00 (0.00%) | 20.16 | 20.16 | 88 |
2022-10-10 | 20.37 | 20.30 | ↓$0.07 (-0.37%) | 20.22 | 20.37 | 744 |
2022-10-07 | 20.53 | 20.53 | ↑$0.00 (0.00%) | 20.53 | 20.53 | 46 |
2022-10-06 | 21.31 | 21.17 | ↓$0.14 (-0.66%) | 21.17 | 21.31 | 130 |
2022-10-05 | 21.09 | 21.41 | ↑$0.32 (1.49%) | 21.09 | 21.41 | 489 |
2022-10-04 | 20.96 | 21.56 | ↑$0.60 (2.88%) | 20.96 | 21.56 | 2.10K |
2022-10-03 | 20.45 | 20.60 | ↑$0.15 (0.73%) | 20.45 | 20.60 | 815 |
2022-09-30 | 20.56 | 20.39 | ↓$0.17 (-0.82%) | 20.39 | 20.74 | 1.31K |
2022-09-29 | 20.73 | 20.69 | ↓$0.04 (-0.18%) | 20.69 | 20.74 | 1.05K |
2022-09-28 | 20.80 | 21.31 | ↑$0.51 (2.43%) | 20.80 | 21.31 | 2.26K |
2022-09-27 | 20.72 | 20.80 | ↑$0.08 (0.39%) | 20.72 | 20.80 | 706 |
2022-09-26 | 21.00 | 20.83 | ↓$0.17 (-0.82%) | 20.78 | 21.00 | 837 |
2022-09-23 | 20.78 | 20.89 | ↑$0.11 (0.55%) | 20.78 | 20.89 | 657 |
2022-09-22 | 21.67 | 21.68 | ↑$0.01 (0.04%) | 21.56 | 21.68 | 8.01K |
2022-09-21 | 22.45 | 21.98 | ↓$0.47 (-2.09%) | 21.98 | 22.45 | 1.63K |
2022-09-20 | 22.25 | 22.25 | ↑$0.00 (0.00%) | 22.25 | 22.25 | 202 |
2022-09-19 | 22.40 | 22.50 | ↑$0.10 (0.44%) | 22.40 | 22.50 | 312 |
2022-09-16 | 21.93 | 22.21 | ↑$0.28 (1.27%) | 21.93 | 22.21 | 1.65K |
2022-09-15 | 22.52 | 22.37 | ↓$0.15 (-0.67%) | 22.37 | 22.52 | 317 |
2022-09-14 | 22.48 | 22.69 | ↑$0.21 (0.93%) | 22.48 | 22.69 | 705 |
2022-09-13 | 23.12 | 22.46 | ↓$0.66 (-2.84%) | 22.46 | 23.12 | 321 |
2022-09-12 | 23.44 | 23.43 | ↓$0.01 (-0.02%) | 23.43 | 23.44 | 432 |
2022-09-09 | 22.97 | 22.97 | ↑$0.00 (0.00%) | 22.97 | 22.97 | 116 |
2022-09-08 | 22.38 | 22.38 | ↑$0.00 (0.00%) | 22.38 | 22.38 | 27 |
Create an account or log in to view more rows.
$LUXE Stair stepping nicely
$LUXE we going up from here
$LUXE Fake dip news.
$LUXE go green today and we gap up tomrrow
$LUXE Holding.
$LUXE only getting stronger
$LUXE will go green when market opens!
$LUXE just go up
$LUXE love when bulls come out
$LUXE gap it slap it ask it !