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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 08, 2025	23.33	23.33	23.33	23.33	23.33	0
August 07, 2025	23.33	23.33	23.33	23.33	23.33	0
August 06, 2025	23.26	23.33	23.33	23.33	23.26	300
August 05, 2025	23.44	23.37	23.37	23.44	23.37	500
August 04, 2025	23.51	23.37	23.37	23.51	23.37	611
August 01, 2025	23.37	23.44	23.44	23.44	23.37	125
July 31, 2025	23.37	23.42	23.42	23.42	23.19	4,900
July 30, 2025	23.38	23.38	23.38	23.38	23.38	200
July 29, 2025	23.51	23.38	23.38	23.51	23.38	505
July 28, 2025	23.37	23.49	23.49	23.49	23.37	9,100
July 25, 2025	23.38	23.39	23.39	23.39	23.38	507
July 24, 2025	23.46	23.41	23.41	23.46	23.41	600
July 23, 2025	23.82	23.82	23.82	23.82	23.82	112
July 22, 2025	23.29	23.29	23.29	23.29	23.29	112
July 21, 2025	23.06	23.11	23.11	23.18	23.06	2,633
July 18, 2025	23.11	23.11	23.11	23.11	23.11	100
July 17, 2025	23.17	23.17	23.17	23.17	23.1	1,020
July 16, 2025	23.17	23.35	23.35	23.35	23.07	2,016
July 15, 2025	23.19	23.19	23.19	23.19	23.19	100
July 14, 2025	23.44	23.44	23.44	23.44	23.44	400
July 11, 2025	23.65	23.49	23.49	23.65	23.49	517
July 10, 2025	23.89	23.89	23.89	23.89	23.89	200
July 09, 2025	23.58	23.58	23.58	23.58	23.58	200
July 08, 2025	23.51	23.5	23.5	23.56	23.5	400
July 07, 2025	23.43	23.31	23.31	23.43	23.19	602
July 03, 2025	23.52	23.47	23.47	23.52	23.47	432
July 02, 2025	23.49	23.49	23.49	23.49	23.49	200
July 01, 2025	22.86	23.16	23.16	23.16	22.8	2,600
June 30, 2025	22.75	22.75	22.75	22.75	22.75	100
June 27, 2025	22.59	22.59	22.59	22.59	22.59	100
June 26, 2025	22.15	22.15	22.15	22.15	22.15	100
June 25, 2025	22.1	22.1	22.1	22.1	22.1	100
June 24, 2025	22.21	22.21	22.21	22.21	22.21	101
June 23, 2025	21.47	21.86	21.86	21.86	21.47	8,000
June 20, 2025	21.69	21.69	21.69	21.69	21.69	100
June 18, 2025	21.91	21.91	21.91	21.91	21.91	100
June 17, 2025	21.89	21.89	21.89	21.89	21.89	113
June 16, 2025	22.12	22.12	22.12	22.12	22.12	100
June 13, 2025	21.8	21.8	21.8	21.8	21.8	310
June 12, 2025	22.35	22.35	22.35	22.35	22.35	100
June 11, 2025	22.48	22.39	22.39	22.48	22.39	300
June 10, 2025	22.34	22.48	22.48	22.52	22.34	1,314
June 09, 2025	22.18	22.23	22.23	22.23	22.18	300
June 06, 2025	22.15	22.19	22.19	22.19	22.15	307
June 05, 2025	22.29	22.14	22.14	22.35	22.14	2,724
June 04, 2025	22.43	22.43	22.43	22.43	22.43	400
June 03, 2025	22.18	22.28	22.28	22.3	22.18	2,700
June 02, 2025	22.24	22.32	22.32	22.32	22.24	3,712
May 30, 2025	22.27	22.27	22.27	22.27	22.27	80
May 29, 2025	22.32	22.31	22.31	22.32	22.31	329
May 28, 2025	22.37	22.23	22.23	22.37	22.23	313
May 27, 2025	22.31	22.42	22.42	22.42	22.31	600
May 23, 2025	21.7	22.01	22.01	22.01	21.7	800
May 22, 2025	22.42	22.32	22.32	22.42	22.32	713
May 21, 2025	22.59	22.53	22.53	22.59	22.43	600
May 20, 2025	22.86	22.86	22.86	22.86	22.86	101
May 19, 2025	22.86	22.86	22.86	22.86	22.86	112
May 16, 2025	22.77	22.86	22.86	22.86	22.77	343
May 15, 2025	22.6	22.6	22.6	22.6	22.6	4,022
May 14, 2025	22.71	22.71	22.71	22.71	22.71	100

Tema ETF Trust - Tema Luxury ETF (LUX) AMEX