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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 13, 2025	22.76	22.85	22.85	22.9	22.76	4,200
May 12, 2025	22.49	22.48	22.48	22.49	22.41	641
May 09, 2025	21.82	21.82	21.82	21.82	21.82	100
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

Tema ETF Trust - Tema Luxury ETF (LUX) AMEX