Tema ETF Trust - Tema Luxury ETF - LUX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	21.57	21.57	21.57	21.57	21.57	2
May 07, 2025	21.59	21.51	21.51	21.59	21.51	600
May 06, 2025	21.65	21.65	21.65	21.65	21.65	110
May 05, 2025	21.69	21.7	21.7	21.7	21.47	1,300
May 02, 2025	21.62	21.55	21.55	21.62	21.55	1,600
May 01, 2025	21.12	21.13	21.13	21.13	21.09	2,400
April 30, 2025	21.04	21.15	21.15	21.15	21.04	317
April 29, 2025	21.29	21.29	21.29	21.29	21.29	72
April 28, 2025	21.18	21.31	21.31	21.31	21.18	230
April 25, 2025	20.94	21.18	21.18	21.22	20.94	209
April 24, 2025	20.74	21.16	21.16	21.16	20.74	1,006
April 23, 2025	20.77	20.73	20.73	20.77	20.73	5,728
April 22, 2025	20.52	20.54	20.54	20.54	20.52	331
April 21, 2025	19.87	19.91	19.91	19.91	19.87	400
April 17, 2025	20.28	20.17	20.17	20.3	20.17	4,115
April 16, 2025	19.98	19.98	19.98	19.98	19.98	100
April 15, 2025	20.21	20.09	20.09	20.21	19.95	939
April 14, 2025	21.35	20.26	20.26	21.35	20.26	902
April 11, 2025	20.45	20.45	20.45	20.45	20.45	100
April 10, 2025	19.6	20.02	20.02	20.02	19.6	637
April 09, 2025	20.43	20.41	20.41	22.47	20.22	1,900
April 08, 2025	19.59	18.74	18.74	19.59	18.54	2,708
April 07, 2025	19	19	19	19	18.64	2,023
April 04, 2025	19.73	19.5	19.5	19.73	19.45	1,327
April 03, 2025	20.66	20.28	20.28	20.66	19.28	16,847
April 02, 2025	21.08	21.29	21.29	21.29	21.02	600
April 01, 2025	21.11	21.09	21.09	21.13	21.05	4,600
March 31, 2025	21.01	21.05	21.05	21.05	21.01	922
March 28, 2025	21.33	21.33	21.33	21.33	21.33	100
March 27, 2025	21.57	21.57	21.57	21.57	21.57	102
March 26, 2025	21.66	21.49	21.49	21.66	21.49	900
March 25, 2025	21.81	21.79	21.79	21.89	21.78	3,800
March 24, 2025	21.7	21.79	21.79	21.79	21.7	549
March 21, 2025	21.7	21.74	21.74	21.82	21.7	820
March 20, 2025	22	22	22	22	22	100
March 19, 2025	22.3	22.3	22.3	22.3	22.3	100
March 18, 2025	22.14	22.14	22.14	22.14	22.14	100
March 17, 2025	22.31	22.38	22.38	22.38	22.31	900
March 14, 2025	22.19	22.34	22.34	22.34	22.19	315
March 13, 2025	22.2	22.05	22.05	22.2	22.04	901
March 12, 2025	22.33	22.4	22.4	22.4	22.33	1,204
March 11, 2025	22.47	22.58	22.58	22.58	22.47	3,700
March 10, 2025	22.6	22.59	22.59	22.6	22.59	500
March 07, 2025	23.15	23.12	23.12	23.15	23.12	1,132
March 06, 2025	23.21	23.21	23.21	23.21	23.21	200
March 05, 2025	23.89	23.83	23.83	23.89	23.83	200
March 04, 2025	23.34	23.66	23.66	23.87	23.26	5,946
March 03, 2025	23.93	23.73	23.73	23.93	23.73	1,008
February 28, 2025	23.77	23.69	23.69	23.8	23.57	8,718
February 27, 2025	23.75	23.59	23.59	23.75	23.55	800
February 26, 2025	24.18	23.99	23.99	24.28	23.92	2,120
February 25, 2025	23.96	23.99	23.99	24.02	23.96	823
February 24, 2025	23.82	23.81	23.81	23.97	23.81	700
February 21, 2025	24.2	23.86	23.86	24.2	23.86	1,926
February 20, 2025	24.08	24.08	24.08	24.08	24.08	114
February 19, 2025	24.07	24.02	24.02	24.09	23.99	900
February 18, 2025	24.4	24.4	24.4	24.4	24.4	435
February 14, 2025	24.5	24.46	24.46	24.56	24.46	1,000
February 13, 2025	24.12	24.22	24.22	24.25	24.09	1,223
February 12, 2025	23.62	23.86	23.86	23.93	23.62	5,543

Tema ETF Trust - Tema Luxury ETF (LUX) AMEX