Emles Luxury Goods ETF (LUXE) Historical Stock Data

20.52 ↑0.00 (0.00%)

As of October 13, 2022, 1:32pm EST.

Historical Data

In the past 30 trading days, LUXE is up 0.23% a day on average. There have been 20 days where Emles Luxury Goods ETF closed green and 10 days where LUXE closed red.

Date	Open	Close	Change	Low	High	Volume
2022-10-19	20.51	20.52	↑$0.00 (0.02%)	18.51	20.52	1.51K
2022-10-18	20.49	20.52	↑$0.03 (0.15%)	20.49	20.52	1.02K
2022-10-17	20.37	20.40	↑$0.03 (0.15%)	20.37	20.40	2.10K
2022-10-14	20.60	20.37	↓$0.23 (-1.12%)	20.20	20.60	21.33K
2022-10-13	19.57	20.52	↑$0.95 (4.87%)	19.57	20.52	3.16K
2022-10-12	20.23	20.28	↑$0.05 (0.26%)	20.23	20.28	180
2022-10-11	20.16	20.16	↑$0.00 (0.00%)	20.16	20.16	88
2022-10-10	20.37	20.30	↓$0.07 (-0.37%)	20.22	20.37	744
2022-10-07	20.53	20.53	↑$0.00 (0.00%)	20.53	20.53	46
2022-10-06	21.31	21.17	↓$0.14 (-0.66%)	21.17	21.31	130
2022-10-05	21.09	21.41	↑$0.32 (1.49%)	21.09	21.41	489
2022-10-04	20.96	21.56	↑$0.60 (2.88%)	20.96	21.56	2.10K
2022-10-03	20.45	20.60	↑$0.15 (0.73%)	20.45	20.60	815
2022-09-30	20.56	20.39	↓$0.17 (-0.82%)	20.39	20.74	1.31K
2022-09-29	20.73	20.69	↓$0.04 (-0.18%)	20.69	20.74	1.05K
2022-09-28	20.80	21.31	↑$0.51 (2.43%)	20.80	21.31	2.26K
2022-09-27	20.72	20.80	↑$0.08 (0.39%)	20.72	20.80	706
2022-09-26	21.00	20.83	↓$0.17 (-0.82%)	20.78	21.00	837
2022-09-23	20.78	20.89	↑$0.11 (0.55%)	20.78	20.89	657
2022-09-22	21.67	21.68	↑$0.01 (0.04%)	21.56	21.68	8.01K
2022-09-21	22.45	21.98	↓$0.47 (-2.09%)	21.98	22.45	1.63K
2022-09-20	22.25	22.25	↑$0.00 (0.00%)	22.25	22.25	202
2022-09-19	22.40	22.50	↑$0.10 (0.44%)	22.40	22.50	312
2022-09-16	21.93	22.21	↑$0.28 (1.27%)	21.93	22.21	1.65K
2022-09-15	22.52	22.37	↓$0.15 (-0.67%)	22.37	22.52	317
2022-09-14	22.48	22.69	↑$0.21 (0.93%)	22.48	22.69	705
2022-09-13	23.12	22.46	↓$0.66 (-2.84%)	22.46	23.12	321
2022-09-12	23.44	23.43	↓$0.01 (-0.02%)	23.43	23.44	432
2022-09-09	22.97	22.97	↑$0.00 (0.00%)	22.97	22.97	116
2022-09-08	22.38	22.38	↑$0.00 (0.00%)	22.38	22.38	27