MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LUMA — KraneShares Photonic and Optical ETF
NYSE ArcaKraneShares Photonic and Optical ETF
$27.38
-0.22(-0.80%)
- O
- 27.55
- H
- 27.55
- L
- 27.10
- V
- 16.99K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$27.38
Period Return+13.35%
Period High$28.14
Period Low$19.12
Avg Daily Volume15.9K
Total Trading Days58
LUMA — Historical OHLCV Price & Volume Table
Jul 15, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $27.55 | $27.55 | $27.10 | $27.38 | $-0.22 | -0.80% | 16,987 | $27.46 | $27.10 $27.55 |
| Oct 2, 2026 | $27.40 | $27.77 | $27.33 | $27.60 | +$1.34 | +5.11% | 12,095 | $27.53 | $27.33 $27.77 |
| Oct 1, 2026 | $25.47 | $26.40 | $25.47 | $26.26 | +$0.73 | +2.84% | 14,000 | $26.06 | $25.47 $26.40 |
| Sep 30, 2026 | $25.86 | $25.86 | $25.36 | $25.53 | $-0.00 | +0.00% | 7,752 | $25.48 | $25.36 $25.86 |
| Sep 29, 2026 | $25.39 | $25.77 | $25.39 | $25.53 | +$0.79 | +3.18% | 7,953 | $25.50 | $25.39 $25.77 |
| Sep 28, 2026 | $25.20 | $25.20 | $24.28 | $24.75 | $-0.77 | -3.01% | 6,571 | $24.60 | $24.28 $25.20 |
| Sep 25, 2026 | $25.38 | $25.61 | $25.19 | $25.51 | +$0.38 | +1.52% | 2,805 | $25.37 | $25.19 $25.61 |
| Sep 24, 2026 | $24.91 | $25.26 | $24.84 | $25.13 | $-0.11 | -0.43% | 7,676 | $25.08 | $24.84 $25.26 |
| Sep 23, 2026 | $25.67 | $25.67 | $25.14 | $25.24 | $-0.72 | -2.77% | 4,586 | $25.41 | $25.14 $25.67 |
| Sep 22, 2026 | $25.79 | $26.10 | $25.74 | $25.96 | $-0.23 | -0.88% | 14,228 | $25.91 | $25.74 $26.10 |
| Sep 21, 2026 | $25.80 | $26.27 | $25.66 | $26.19 | +$1.00 | +3.99% | 21,454 | $26.19 | $25.66 $26.27 |
| Sep 18, 2026 | $25.00 | $25.19 | $24.93 | $25.19 | +$0.82 | +3.36% | 3,035 | $25.03 | $24.93 $25.19 |
| Sep 17, 2026 | $24.72 | $24.92 | $24.34 | $24.37 | +$0.29 | +1.22% | 15,782 | $24.54 | $24.34 $24.92 |
| Sep 16, 2026 | $23.80 | $24.40 | $23.80 | $24.08 | +$1.26 | +5.52% | 20,822 | $24.29 | $23.80 $24.40 |
| Sep 15, 2026 | $23.13 | $23.13 | $22.75 | $22.82 | $-0.04 | -0.19% | 6,460 | $22.88 | $22.75 $23.13 |
| Sep 14, 2026 | $23.32 | $23.43 | $22.86 | $22.86 | $-2.34 | -9.29% | 25,124 | $23.16 | $22.86 $23.43 |
| Sep 11, 2026 | $25.04 | $25.46 | $25.04 | $25.20 | +$0.64 | +2.61% | 3,993 | $25.18 | $25.04 $25.46 |
| Sep 10, 2026 | $24.77 | $25.02 | $24.56 | $24.56 | $-0.80 | -3.14% | 16,782 | $24.75 | $24.56 $25.02 |
| Sep 9, 2026 | $25.22 | $25.73 | $25.21 | $25.35 | +$0.11 | +0.42% | 13,058 | $25.55 | $25.21 $25.73 |
| Sep 8, 2026 | $24.72 | $25.51 | $24.59 | $25.25 | +$0.85 | +3.48% | 16,105 | $25.26 | $24.59 $25.51 |
| Sep 4, 2026 | $23.94 | $24.42 | $23.87 | $24.40 | +$0.83 | +3.52% | 9,359 | $24.31 | $23.87 $24.42 |
| Sep 3, 2026 | $23.40 | $23.64 | $23.05 | $23.57 | $-0.24 | -1.01% | 9,705 | $23.52 | $23.05 $23.64 |
| Sep 2, 2026 | $23.58 | $23.81 | $23.52 | $23.81 | +$0.34 | +1.43% | 5,167 | $23.68 | $23.52 $23.81 |
| Sep 1, 2026 | $23.66 | $23.67 | $23.30 | $23.48 | $-0.68 | -2.81% | 16,192 | $23.44 | $23.30 $23.67 |
| Aug 31, 2026 | $24.34 | $24.34 | $24.03 | $24.16 | +$0.36 | +1.49% | 8,277 | $24.16 | $24.03 $24.34 |
| Aug 28, 2026 | $24.72 | $24.72 | $23.77 | $23.80 | $-1.27 | -5.07% | 10,950 | $24.03 | $23.77 $24.72 |
| Aug 27, 2026 | $25.39 | $25.45 | $24.86 | $25.07 | +$0.48 | +1.95% | 13,625 | $25.04 | $24.86 $25.45 |
| Aug 26, 2026 | $24.26 | $24.67 | $24.26 | $24.59 | +$0.34 | +1.41% | 20,337 | $24.62 | $24.26 $24.67 |
| Aug 25, 2026 | $24.20 | $24.40 | $24.08 | $24.25 | +$0.94 | +4.05% | 27,630 | $24.17 | $24.08 $24.40 |
| Aug 24, 2026 | $23.67 | $23.67 | $22.95 | $23.31 | $-1.19 | -4.87% | 26,831 | $23.20 | $22.95 $23.67 |