Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,966.64 +2,136.56 (+3.46%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Tema Luxury ETF (LUX)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 09:58AM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 24.03 | 24.12 | 24.03 | 24.12 | 24.12 | 200 |
| 18 Apr 2024 | 24.21 | 24.21 | 24.17 | 24.17 | 24.17 | 2,100 |
| 17 Apr 2024 | 24.21 | 24.35 | 24.21 | 24.35 | 24.35 | 200 |
| 16 Apr 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 100 |
| 15 Apr 2024 | 24.47 | 24.47 | 24.22 | 24.22 | 24.22 | 100 |
| 12 Apr 2024 | 24.36 | 24.36 | 24.22 | 24.22 | 24.22 | 500 |
| 11 Apr 2024 | 24.80 | 24.83 | 24.79 | 24.83 | 24.83 | 300 |
| 10 Apr 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 100 |
| 09 Apr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 100 |
| 08 Apr 2024 | 25.20 | 25.20 | 25.15 | 25.15 | 25.15 | 200 |
| 05 Apr 2024 | 25.05 | 25.10 | 25.05 | 25.10 | 25.10 | 800 |
| 04 Apr 2024 | 25.57 | 25.57 | 25.13 | 25.13 | 25.13 | 200 |
| 03 Apr 2024 | 25.30 | 25.40 | 25.30 | 25.40 | 25.40 | 400 |
| 02 Apr 2024 | 25.31 | 25.32 | 25.31 | 25.32 | 25.32 | 400 |
| 01 Apr 2024 | 25.74 | 25.82 | 25.72 | 25.75 | 25.75 | 700 |
| 28 Mar 2024 | 25.65 | 25.75 | 25.65 | 25.68 | 25.68 | 1,100 |
| 27 Mar 2024 | 25.66 | 25.76 | 25.66 | 25.76 | 25.76 | 200 |
| 26 Mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 300 |
| 25 Mar 2024 | 25.44 | 25.56 | 25.44 | 25.48 | 25.48 | 600 |
| 22 Mar 2024 | 25.47 | 25.47 | 25.41 | 25.42 | 25.42 | 600 |
| 21 Mar 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 200 |
| 20 Mar 2024 | 25.66 | 26.09 | 25.66 | 26.03 | 26.03 | 3,600 |
| 19 Mar 2024 | 25.80 | 25.80 | 25.56 | 25.56 | 25.56 | 4,200 |
| 18 Mar 2024 | 25.93 | 25.93 | 25.85 | 25.85 | 25.85 | 900 |
| 15 Mar 2024 | 26.12 | 26.12 | 26.07 | 26.07 | 26.07 | 600 |
| 14 Mar 2024 | 26.17 | 26.17 | 26.11 | 26.11 | 26.11 | 4,200 |
| 13 Mar 2024 | 26.21 | 26.31 | 26.21 | 26.31 | 26.31 | 4,200 |
| 12 Mar 2024 | 25.83 | 26.18 | 25.83 | 26.15 | 26.15 | 1,600 |
| 11 Mar 2024 | 25.77 | 25.77 | 25.67 | 25.75 | 25.75 | 2,300 |
| 08 Mar 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 100 |
| 07 Mar 2024 | 25.58 | 25.77 | 25.58 | 25.77 | 25.77 | 600 |
| 06 Mar 2024 | 25.53 | 25.60 | 25.53 | 25.56 | 25.56 | 700 |
| 05 Mar 2024 | 25.45 | 25.45 | 25.43 | 25.43 | 25.43 | 700 |
| 04 Mar 2024 | 25.63 | 25.68 | 25.57 | 25.65 | 25.65 | 1,000 |
| 01 Mar 2024 | 25.68 | 25.81 | 25.68 | 25.81 | 25.81 | 500 |
| 29 Feb 2024 | 25.56 | 25.69 | 25.50 | 25.67 | 25.67 | 2,300 |
| 28 Feb 2024 | 25.56 | 25.74 | 25.56 | 25.66 | 25.66 | 1,500 |
| 27 Feb 2024 | 25.51 | 25.66 | 25.51 | 25.66 | 25.66 | 400 |
| 26 Feb 2024 | 25.55 | 25.60 | 25.53 | 25.55 | 25.55 | 1,800 |
| 23 Feb 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 100 |
| 22 Feb 2024 | 25.30 | 25.50 | 25.30 | 25.49 | 25.49 | 5,400 |
| 21 Feb 2024 | 24.99 | 25.14 | 24.99 | 25.14 | 25.14 | 900 |
| 20 Feb 2024 | 24.88 | 24.97 | 24.88 | 24.97 | 24.97 | 900 |
| 16 Feb 2024 | 24.81 | 25.00 | 24.81 | 25.00 | 25.00 | 2,100 |
| 15 Feb 2024 | 24.79 | 24.99 | 24.79 | 24.99 | 24.99 | 900 |
| 14 Feb 2024 | 24.45 | 24.63 | 24.45 | 24.63 | 24.63 | 800 |
| 13 Feb 2024 | 24.40 | 24.53 | 24.37 | 24.37 | 24.37 | 900 |
| 12 Feb 2024 | 24.76 | 24.93 | 24.76 | 24.90 | 24.90 | 500 |
| 09 Feb 2024 | 24.56 | 24.75 | 24.56 | 24.75 | 24.75 | 500 |
| 08 Feb 2024 | 24.54 | 24.65 | 24.54 | 24.54 | 24.54 | 1,000 |
| 07 Feb 2024 | 24.26 | 24.39 | 24.26 | 24.30 | 24.30 | 2,700 |
| 06 Feb 2024 | 24.05 | 24.32 | 24.05 | 24.32 | 24.32 | 500 |
| 05 Feb 2024 | 23.92 | 24.12 | 23.92 | 24.12 | 24.12 | 6,300 |
| 02 Feb 2024 | 24.01 | 24.07 | 24.01 | 24.07 | 24.07 | 500 |
| 01 Feb 2024 | 23.83 | 24.15 | 23.83 | 24.15 | 24.15 | 7,000 |
| 31 Jan 2024 | 23.87 | 23.87 | 23.70 | 23.70 | 23.70 | 200 |
| 30 Jan 2024 | 23.77 | 23.83 | 23.77 | 23.83 | 23.83 | 500 |
| 29 Jan 2024 | 23.65 | 23.84 | 23.65 | 23.84 | 23.84 | 6,100 |
| 26 Jan 2024 | 23.70 | 23.76 | 23.70 | 23.76 | 23.76 | 400 |
| 25 Jan 2024 | 22.86 | 23.03 | 22.86 | 23.03 | 23.03 | 2,300 |
| 24 Jan 2024 | 22.91 | 22.94 | 22.82 | 22.82 | 22.82 | 1,800 |
| 23 Jan 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 100 |
| 22 Jan 2024 | 22.49 | 22.50 | 22.49 | 22.50 | 22.50 | 300 |
| 19 Jan 2024 | 22.50 | 22.67 | 22.46 | 22.67 | 22.67 | 600 |
| 18 Jan 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 100 |
| 17 Jan 2024 | 22.07 | 22.22 | 22.07 | 22.22 | 22.22 | 600 |
| 16 Jan 2024 | 22.43 | 22.52 | 22.43 | 22.43 | 22.43 | 2,000 |
| 12 Jan 2024 | 22.78 | 22.87 | 22.78 | 22.87 | 22.87 | 1,200 |
| 11 Jan 2024 | 23.04 | 23.05 | 23.04 | 23.05 | 23.05 | 400 |
| 10 Jan 2024 | 22.97 | 23.06 | 22.97 | 23.06 | 23.06 | 1,200 |
| 09 Jan 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 100 |
| 08 Jan 2024 | 22.90 | 23.18 | 22.90 | 23.18 | 23.18 | 600 |
| 05 Jan 2024 | 22.74 | 22.99 | 22.74 | 22.84 | 22.84 | 600 |
| 04 Jan 2024 | 22.98 | 23.01 | 22.98 | 23.01 | 23.01 | 500 |
| 03 Jan 2024 | 22.97 | 23.04 | 22.97 | 23.03 | 23.03 | 800 |
| 02 Jan 2024 | 23.40 | 23.44 | 23.39 | 23.44 | 23.44 | 700 |
| 29 Dec 2023 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 100 |
| 28 Dec 2023 | 23.77 | 23.82 | 23.77 | 23.81 | 23.81 | 500 |
| 27 Dec 2023 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 100 |
| 26 Dec 2023 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 200 |
| 22 Dec 2023 | 23.59 | 23.74 | 23.59 | 23.70 | 23.70 | 500 |
| 21 Dec 2023 | 23.66 | 23.80 | 23.66 | 23.80 | 23.80 | 600 |
| 20 Dec 2023 | 23.80 | 23.83 | 23.51 | 23.51 | 23.51 | 700 |
| 19 Dec 2023 | 23.64 | 23.83 | 23.64 | 23.83 | 23.83 | 400 |
| 18 Dec 2023 | 23.57 | 23.67 | 23.57 | 23.64 | 23.64 | 3,700 |
| 15 Dec 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 200 |
| 14 Dec 2023 | 23.73 | 23.89 | 23.73 | 23.86 | 23.86 | 1,400 |
| 13 Dec 2023 | 23.33 | 23.52 | 23.20 | 23.52 | 23.52 | 3,900 |
| 13 Dec 2023 | 0.17 Dividend | |||||
| 12 Dec 2023 | 23.49 | 23.49 | 23.46 | 23.46 | 23.29 | 300 |
| 11 Dec 2023 | 23.25 | 23.41 | 23.25 | 23.41 | 23.24 | 900 |
| 08 Dec 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 23.08 | 100 |
| 07 Dec 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.83 | 100 |
| 06 Dec 2023 | 22.92 | 22.92 | 22.92 | 22.92 | 22.76 | 100 |
| 05 Dec 2023 | 22.92 | 22.92 | 22.92 | 22.92 | 22.75 | 100 |
| 04 Dec 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 22.74 | 100 |
| 01 Dec 2023 | 22.96 | 22.96 | 22.96 | 22.96 | 22.80 | 100 |
| 30 Nov 2023 | 22.87 | 22.87 | 22.77 | 22.79 | 22.62 | 500 |
| 29 Nov 2023 | 22.81 | 22.81 | 22.81 | 22.81 | 22.65 | 300 |
| 28 Nov 2023 | 22.80 | 22.86 | 22.80 | 22.86 | 22.69 | 1,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.