LUMA Historical Prices
NYSEARCA: LUMAKraneSharesTechnologyETFUSD
26.29+0.3362 (+1.30%)
At close: Oct 9, 3:55 PM ET · Delayed 15 min
LUMA price history
The price history for KraneShares Photonic and Optical (LUMA) on this page begins on July 13, 2026, when the stock closed at $22.59; it most recently closed at $26.29 on October 5, 2026. The highest price in this record is $28.14, reached on August 17, 2026; the latest close is 6.6% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
LUMA returns
1 week
-1.18%
1 month
+2.77%
3 months
+7.41%
LUMA price return, excluding dividends.
LUMA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 26.61 | 26.74 | 25.81 | 25.95 | -7.09% | |
| 27.55 | 28.07 | 27.55 | 27.93 | +2.01% | |
| 27.55 | 27.55 | 27.10 | 27.38 | -0.80% | |
| 27.40 | 27.77 | 27.33 | 27.60 | +5.10% | |
| 25.47 | 26.40 | 25.47 | 26.26 | +2.86% | |
| 25.86 | 25.86 | 25.36 | 25.53 | 0.00% | |
| 25.39 | 25.77 | 25.39 | 25.53 | +3.15% | |
| 25.20 | 25.20 | 24.28 | 24.75 | -2.98% | |
| 25.38 | 25.61 | 25.19 | 25.51 | +1.51% | |
| 24.91 | 25.26 | 24.84 | 25.13 | -0.44% | |
| 25.67 | 25.67 | 25.14 | 25.24 | -2.77% | |
| 25.79 | 26.10 | 25.74 | 25.96 | -0.88% | |
| 25.80 | 26.27 | 25.66 | 26.19 | +3.97% | |
| 25.00 | 25.19 | 24.93 | 25.19 | +3.36% | |
| 24.72 | 24.92 | 24.34 | 24.37 | +1.20% | |
| 23.80 | 24.40 | 23.80 | 24.08 | +5.52% | |
| 23.13 | 23.13 | 22.75 | 22.82 | -0.17% | |
| 23.32 | 23.43 | 22.86 | 22.86 | -9.29% | |
| 25.04 | 25.46 | 25.04 | 25.20 | +2.61% | |
| 24.77 | 25.02 | 24.56 | 24.56 | -3.12% | |
| 25.22 | 25.73 | 25.21 | 25.35 | +0.40% | |
| 24.72 | 25.51 | 24.59 | 25.25 | +3.48% | |
| 23.94 | 24.42 | 23.87 | 24.40 | +3.52% | |
| 23.40 | 23.64 | 23.05 | 23.57 | -1.01% | |
| 23.58 | 23.81 | 23.52 | 23.81 | +1.41% | |
| 23.66 | 23.67 | 23.30 | 23.48 | -2.81% | |
| 24.34 | 24.34 | 24.03 | 24.16 | +1.51% | |
| 24.72 | 24.72 | 23.77 | 23.80 | -5.07% | |
| 25.39 | 25.45 | 24.86 | 25.07 | +1.95% | |
| 24.26 | 24.67 | 24.26 | 24.59 | +1.40% | |
| 24.20 | 24.40 | 24.08 | 24.25 | +4.03% | |
| 23.67 | 23.67 | 22.95 | 23.31 | -4.86% | |
| 25.00 | 25.04 | 24.21 | 24.50 | +0.25% | |
| 24.36 | 24.49 | 23.94 | 24.44 | +1.03% | |
| 25.52 | 25.56 | 24.06 | 24.19 | -4.65% | |
| 26.38 | 26.76 | 25.18 | 25.37 | -9.13% | |
| 27.28 | 28.14 | 27.28 | 27.92 | +6.12% | |
| 26.11 | 26.62 | 25.91 | 26.31 | +1.11% | |
| 26.21 | 26.74 | 26.01 | 26.02 | -2.22% | |
| 26.77 | 26.92 | 26.26 | 26.61 | +7.13% | |
| 24.85 | 25.08 | 24.72 | 24.84 | +0.49% | |
| 26.15 | 26.15 | 24.65 | 24.72 | -3.85% | |
| 25.35 | 25.91 | 25.23 | 25.71 | +3.21% | |
| 24.05 | 25.33 | 24.00 | 24.91 | +2.89% | |
| 24.29 | 25.02 | 24.21 | 24.21 | -1.78% | |
| 24.06 | 24.73 | 24.02 | 24.65 | +9.02% | |
| 21.24 | 22.76 | 21.24 | 22.61 | +4.63% | |
| 22.23 | 22.23 | 21.47 | 21.61 | +4.85% | |
| 20.21 | 20.72 | 20.21 | 20.61 | +7.51% | |
| 20.13 | 20.13 | 19.12 | 19.17 | -6.03% | |
| 20.69 | 20.69 | 19.97 | 20.40 | -8.72% | |
| 22.81 | 22.81 | 21.90 | 22.35 | -1.59% | |
| 23.75 | 23.75 | 22.71 | 22.71 | -5.34% | |
| 23.84 | 24.40 | 23.84 | 23.99 | -0.21% | |
| 23.85 | 24.23 | 23.85 | 24.04 | -0.33% | |
| 23.53 | 24.18 | 23.53 | 24.12 | +8.45% | |
| 22.76 | 24.86 | 22.24 | 22.24 | -1.55% | |
| 21.17 | 22.64 | 21.17 | 22.59 | +0.49% | |
| 23.09 | 23.09 | 22.48 | 22.48 | -6.95% | |
| 24.65 | 24.80 | 23.62 | 24.16 | — |