U.S. markets open in 2 hours 21 minutes

Tema Luxury ETF (LUX)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
24.10-0.05 (-0.22%)
Al cierre: 09:30AM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 202424.1024.1024.1024.1024.10100
30 abr 202424.1624.1624.1624.1624.16100
29 abr 202424.3724.5924.3724.5924.59400
26 abr 202424.4524.4524.4524.4524.45100
25 abr 202424.1124.3224.1124.3224.32300
24 abr 202424.3524.5624.3524.5624.56400
23 abr 202424.5524.5524.5524.5524.55100
22 abr 202424.2824.2824.2824.2824.28200
19 abr 202424.0324.1224.0324.1224.12200
18 abr 202424.2124.2124.1724.1724.172,100
17 abr 202424.2124.3524.2124.3524.35200
16 abr 202424.1824.1824.1824.1824.18100
15 abr 202424.4724.4724.2224.2224.22100
12 abr 202424.3624.3624.2224.2224.22500
11 abr 202424.8024.8324.7924.8324.83300
10 abr 202424.7924.7924.7924.7924.79100
09 abr 202425.1425.1425.1425.1425.14100
08 abr 202425.2025.2025.1525.1525.15200
05 abr 202425.0525.1025.0525.1025.10800
04 abr 202425.5725.5725.1325.1325.13200
03 abr 202425.3025.4025.3025.4025.40400
02 abr 202425.3125.3225.3125.3225.32400
01 abr 202425.7425.8225.7225.7525.75700
28 mar 202425.6525.7525.6525.6825.681,100
27 mar 202425.6625.7625.6625.7625.76200
26 mar 202425.4825.4825.4825.4825.48300
25 mar 202425.4425.5625.4425.4825.48600
22 mar 202425.4725.4725.4125.4225.42600
21 mar 202425.8525.8525.8525.8525.85200
20 mar 202425.6626.0925.6626.0326.033,600
19 mar 202425.8025.8025.5625.5625.564,200
18 mar 202425.9325.9325.8525.8525.85900
15 mar 202426.1226.1226.0726.0726.07600
14 mar 202426.1726.1726.1126.1126.114,200
13 mar 202426.2126.3126.2126.3126.314,200
12 mar 202425.8326.1825.8326.1526.151,600
11 mar 202425.7725.7725.6725.7525.752,300
08 mar 202425.7425.7425.7425.7425.74100
07 mar 202425.5825.7725.5825.7725.77600
06 mar 202425.5325.6025.5325.5625.56700
05 mar 202425.4525.4525.4325.4325.43700
04 mar 202425.6325.6825.5725.6525.651,000
01 mar 202425.6825.8125.6825.8125.81500
29 feb 202425.5625.6925.5025.6725.672,300
28 feb 202425.5625.7425.5625.6625.661,500
27 feb 202425.5125.6625.5125.6625.66400
26 feb 202425.5525.6025.5325.5525.551,800
23 feb 202425.6125.6125.6125.6125.61100
22 feb 202425.3025.5025.3025.4925.495,400
21 feb 202424.9925.1424.9925.1425.14900
20 feb 202424.8824.9724.8824.9724.97900
16 feb 202424.8125.0024.8125.0025.002,100
15 feb 202424.7924.9924.7924.9924.99900
14 feb 202424.4524.6324.4524.6324.63800
13 feb 202424.4024.5324.3724.3724.37900
12 feb 202424.7624.9324.7624.9024.90500
09 feb 202424.5624.7524.5624.7524.75500
08 feb 202424.5424.6524.5424.5424.541,000
07 feb 202424.2624.3924.2624.3024.302,700
06 feb 202424.0524.3224.0524.3224.32500
05 feb 202423.9224.1223.9224.1224.126,300
02 feb 202424.0124.0724.0124.0724.07500
01 feb 202423.8324.1523.8324.1524.157,000
31 ene 202423.8723.8723.7023.7023.70200
30 ene 202423.7723.8323.7723.8323.83500
29 ene 202423.6523.8423.6523.8423.846,100
26 ene 202423.7023.7623.7023.7623.76400
25 ene 202422.8623.0322.8623.0323.032,300
24 ene 202422.9122.9422.8222.8222.821,800
23 ene 202422.5822.5822.5822.5822.58100
22 ene 202422.4922.5022.4922.5022.50300
19 ene 202422.5022.6722.4622.6722.67600
18 ene 202422.6322.6322.6322.6322.63100
17 ene 202422.0722.2222.0722.2222.22600
16 ene 202422.4322.5222.4322.4322.432,000
12 ene 202422.7822.8722.7822.8722.871,200
11 ene 202423.0423.0523.0423.0523.05400
10 ene 202422.9723.0622.9723.0623.061,200
09 ene 202422.9822.9822.9822.9822.98100
08 ene 202422.9023.1822.9023.1823.18600
05 ene 202422.7422.9922.7422.8422.84600
04 ene 202422.9823.0122.9823.0123.01500
03 ene 202422.9723.0422.9723.0323.03800
02 ene 202423.4023.4423.3923.4423.44700
29 dic 202323.8323.8323.8323.8323.83100
28 dic 202323.7723.8223.7723.8123.81500
27 dic 202323.8723.8723.8723.8723.87100
26 dic 202323.8723.8723.8723.8723.87200
22 dic 202323.5923.7423.5923.7023.70500
21 dic 202323.6623.8023.6623.8023.80600
20 dic 202323.8023.8323.5123.5123.51700
19 dic 202323.6423.8323.6423.8323.83400
18 dic 202323.5723.6723.5723.6423.643,700
15 dic 202323.7023.7023.7023.7023.70200
14 dic 202323.7323.8923.7323.8623.861,400
13 dic 202323.3323.5223.2023.5223.523,900
13 dic 20230.17 Dividendo
12 dic 202323.4923.4923.4623.4623.29300
11 dic 202323.2523.4123.2523.4123.24900
08 dic 202323.2523.2523.2523.2523.08100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...