NYSEArca - Delayed Quote
USD
KraneShares Photonic and Optical ETF (LUMA)
17.86
+1.43
(+8.73%)
As of 11:07:34 AM EST. Market Open.
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 9, 2026
|
16.81 | 17.90 | 16.81 | 17.86 | 17.86 | 6,017 |
|
Nov 6, 2026
|
16.32 | 16.54 | 16.16 | 16.43 | 16.43 | 13,900 |
|
Nov 5, 2026
|
16.91 | 16.91 | 15.55 | 15.63 | 15.63 | 45,000 |
|
Nov 4, 2026
|
18.61 | 18.65 | 17.65 | 17.98 | 17.98 | 27,300 |
|
Nov 3, 2026
|
19.04 | 19.04 | 18.73 | 18.84 | 18.84 | 55,900 |
|
Nov 2, 2026
|
19.71 | 19.71 | 18.64 | 18.68 | 18.68 | 15,400 |
|
Oct 30, 2026
|
19.71 | 19.76 | 18.93 | 19.31 | 19.31 | 34,800 |
|
Oct 29, 2026
|
21.35 | 21.43 | 20.82 | 21.16 | 21.16 | 9,600 |
|
Oct 28, 2026
|
21.44 | 21.86 | 21.32 | 21.76 | 21.76 | 35,200 |
|
Oct 27, 2026
|
20.69 | 21.18 | 20.65 | 21.10 | 21.10 | 25,600 |
|
Oct 26, 2026
|
19.86 | 20.60 | 19.76 | 20.30 | 20.30 | 11,400 |
|
Oct 23, 2026
|
19.51 | 19.99 | 19.51 | 19.76 | 19.76 | 18,000 |
|
Oct 22, 2026
|
20.57 | 20.57 | 19.40 | 19.52 | 19.52 | 28,000 |
|
Oct 21, 2026
|
21.83 | 22.01 | 21.76 | 21.98 | 21.98 | 13,700 |
|
Oct 20, 2026
|
21.00 | 21.65 | 20.75 | 21.40 | 21.40 | 7,400 |
|
Oct 19, 2026
|
22.02 | 22.27 | 21.79 | 21.80 | 21.80 | 10,200 |
|
Oct 16, 2026
|
21.86 | 21.90 | 21.26 | 21.26 | 21.26 | 12,700 |
|
Oct 15, 2026
|
22.00 | 22.35 | 21.43 | 22.34 | 22.34 | 26,400 |
|
Oct 14, 2026
|
24.00 | 24.00 | 23.16 | 23.24 | 23.24 | 12,500 |
|
Oct 13, 2026
|
24.15 | 24.63 | 24.03 | 24.63 | 24.63 | 11,700 |
|
Oct 12, 2026
|
25.90 | 25.90 | 24.84 | 24.91 | 24.91 | 19,600 |
|
Oct 9, 2026
|
26.50 | 26.50 | 26.21 | 26.29 | 26.29 | 24,200 |
|
Oct 8, 2026
|
26.61 | 26.78 | 25.81 | 25.95 | 25.95 | 22,400 |
|
Oct 7, 2026
|
27.45 | 27.58 | 27.16 | 27.56 | 27.56 | 7,000 |
|
Oct 6, 2026
|
27.55 | 28.07 | 27.55 | 27.93 | 27.93 | 20,800 |
|
Oct 5, 2026
|
27.55 | 27.55 | 27.10 | 27.38 | 27.38 | 17,000 |
|
Oct 2, 2026
|
27.40 | 27.77 | 27.33 | 27.60 | 27.60 | 12,100 |
|
Oct 1, 2026
|
25.47 | 26.40 | 25.47 | 26.26 | 26.26 | 14,000 |
|
Sep 30, 2026
|
25.86 | 25.86 | 25.36 | 25.53 | 25.53 | 7,700 |
|
Sep 29, 2026
|
25.39 | 25.77 | 25.39 | 25.53 | 25.53 | 7,900 |
|
Sep 28, 2026
|
25.20 | 25.20 | 24.28 | 24.75 | 24.75 | 6,600 |
|
Sep 25, 2026
|
25.38 | 25.61 | 25.19 | 25.51 | 25.51 | 2,800 |
|
Sep 24, 2026
|
24.91 | 25.26 | 24.84 | 25.13 | 25.13 | 7,700 |
|
Sep 23, 2026
|
25.67 | 25.67 | 25.14 | 25.24 | 25.24 | 4,600 |
|
Sep 22, 2026
|
25.79 | 26.10 | 25.74 | 25.96 | 25.96 | 14,200 |
|
Sep 21, 2026
|
25.80 | 26.27 | 25.66 | 26.19 | 26.19 | 21,500 |
|
Sep 18, 2026
|
25.00 | 25.19 | 24.93 | 25.19 | 25.19 | 3,000 |
|
Sep 17, 2026
|
24.72 | 24.92 | 24.34 | 24.37 | 24.37 | 15,800 |
|
Sep 16, 2026
|
23.80 | 24.40 | 23.80 | 24.08 | 24.08 | 20,800 |
|
Sep 15, 2026
|
23.13 | 23.13 | 22.75 | 22.82 | 22.82 | 6,500 |
|
Sep 14, 2026
|
23.32 | 23.43 | 22.86 | 22.86 | 22.86 | 25,100 |
|
Sep 11, 2026
|
25.04 | 25.46 | 25.04 | 25.20 | 25.20 | 4,000 |
|
Sep 10, 2026
|
24.77 | 25.02 | 24.56 | 24.56 | 24.56 | 16,800 |
|
Sep 9, 2026
|
25.22 | 25.73 | 25.21 | 25.35 | 25.35 | 13,100 |
|
Sep 8, 2026
|
24.72 | 25.51 | 24.59 | 25.25 | 25.25 | 16,100 |
|
Sep 4, 2026
|
23.94 | 24.42 | 23.87 | 24.40 | 24.40 | 9,400 |
|
Sep 3, 2026
|
23.40 | 23.64 | 23.05 | 23.57 | 23.57 | 9,700 |
|
Sep 2, 2026
|
23.58 | 23.81 | 23.52 | 23.81 | 23.81 | 5,200 |
|
Sep 1, 2026
|
23.66 | 23.67 | 23.30 | 23.48 | 23.48 | 16,200 |
|
Aug 31, 2026
|
24.34 | 24.34 | 24.03 | 24.16 | 24.16 | 8,300 |
|
Aug 28, 2026
|
24.72 | 24.72 | 23.77 | 23.80 | 23.80 | 11,000 |
|
Aug 27, 2026
|
25.39 | 25.45 | 24.86 | 25.07 | 25.07 | 13,600 |
|
Aug 26, 2026
|
24.26 | 24.67 | 24.26 | 24.59 | 24.59 | 20,300 |
|
Aug 25, 2026
|
24.20 | 24.40 | 24.08 | 24.25 | 24.25 | 27,600 |
|
Aug 24, 2026
|
23.67 | 23.67 | 22.95 | 23.31 | 23.31 | 26,700 |
|
Aug 21, 2026
|
25.00 | 25.04 | 24.21 | 24.50 | 24.50 | 27,600 |
|
Aug 20, 2026
|
24.36 | 24.49 | 23.94 | 24.44 | 24.44 | 22,000 |
|
Aug 19, 2026
|
25.52 | 25.56 | 24.06 | 24.19 | 24.19 | 26,600 |
|
Aug 18, 2026
|
26.38 | 26.76 | 25.18 | 25.37 | 25.37 | 62,400 |
|
Aug 17, 2026
|
27.28 | 28.14 | 27.28 | 27.92 | 27.92 | 71,800 |
|
Aug 14, 2026
|
26.11 | 26.62 | 25.91 | 26.31 | 26.31 | 50,000 |
|
Aug 13, 2026
|
26.21 | 26.74 | 26.01 | 26.02 | 26.02 | 44,800 |
|
Aug 12, 2026
|
26.77 | 26.92 | 26.26 | 26.61 | 26.61 | 33,800 |
|
Aug 11, 2026
|
24.85 | 25.08 | 24.72 | 24.84 | 24.84 | 8,200 |
|
Aug 10, 2026
|
26.15 | 26.15 | 24.65 | 24.72 | 24.72 | 34,200 |
|
Aug 7, 2026
|
25.35 | 25.91 | 25.23 | 25.71 | 25.71 | 23,800 |
|
Aug 6, 2026
|
24.05 | 25.33 | 24.00 | 24.91 | 24.91 | 19,800 |
|
Aug 5, 2026
|
24.29 | 25.02 | 24.21 | 24.21 | 24.21 | 10,100 |
|
Aug 4, 2026
|
24.06 | 24.73 | 24.02 | 24.65 | 24.65 | 16,500 |
|
Aug 3, 2026
|
21.24 | 22.76 | 21.24 | 22.61 | 22.61 | 8,700 |
|
Jul 31, 2026
|
22.23 | 22.23 | 21.47 | 21.61 | 21.61 | 6,700 |
|
Jul 30, 2026
|
20.21 | 20.72 | 20.21 | 20.61 | 20.61 | 11,500 |
|
Jul 29, 2026
|
20.13 | 20.13 | 19.12 | 19.17 | 19.17 | 3,600 |
|
Jul 28, 2026
|
20.69 | 20.69 | 19.97 | 20.40 | 20.40 | 2,300 |
|
Jul 27, 2026
|
22.81 | 22.81 | 21.90 | 22.35 | 22.35 | 11,700 |
|
Jul 24, 2026
|
23.75 | 23.75 | 22.71 | 22.71 | 22.71 | 4,200 |
|
Jul 23, 2026
|
23.84 | 24.40 | 23.84 | 23.99 | 23.99 | 2,100 |
|
Jul 22, 2026
|
23.85 | 24.23 | 23.85 | 24.04 | 24.04 | 9,100 |
|
Jul 21, 2026
|
23.53 | 24.18 | 23.53 | 24.12 | 24.12 | 7,900 |
|
Jul 20, 2026
|
22.76 | 24.86 | 22.24 | 22.24 | 22.24 | 4,900 |
|
Jul 17, 2026
|
21.17 | 22.64 | 21.17 | 22.59 | 22.59 | 2,200 |
|
Jul 16, 2026
|
23.09 | 23.09 | 22.48 | 22.48 | 22.48 | 2,600 |
|
Jul 15, 2026
|
24.65 | 24.80 | 23.62 | 24.16 | 24.16 | 7,500 |
