Stock listing
NYSE Arca:LUMA KraneShares Photonic and Optical ETF Stock
Follow KraneShares Photonic and Optical ETF into a list and get an email when it puts out news.
Share price · AMEX:LUMA
$17.98 USD -0.86 (-4.5%)
Close on Nov 4, 2026
- Day range
- $17.65 – $18.65 USDNov 4, 2026
- Volume
- 27,255 sharesNov 4, 2026
- Traded on an average day
- $468,456 USDMedian day 16,150 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · AMEX:LUMA · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $17.98 | -0.855 | -4.5% | $18.61 | $18.65 | $17.65 | 27,255 | |
| $18.84 | +0.155 | +0.8% | $19.04 | $19.04 | $18.73 | 55,870 | |
| $18.68 | -0.63 | -3.3% | $19.71 | $19.71 | $18.68 | 15,408 | |
| $19.31 | -1.85 | -8.7% | $19.71 | $19.76 | $18.93 | 34,800 | |
| $21.16 | -0.60 | -2.8% | $21.35 | $21.43 | $20.82 | 9,600 | |
| $21.76 | +0.66 | +3.1% | $21.44 | $21.86 | $21.32 | 35,200 | |
| $21.10 | +0.80 | +3.9% | $20.69 | $21.18 | $20.65 | 25,600 | |
| $20.30 | +0.54 | +2.7% | $19.86 | $20.60 | $19.76 | 11,400 | |
| $19.76 | +0.24 | +1.2% | $19.51 | $19.99 | $19.51 | 18,000 | |
| $19.52 | -2.46 | -11.2% | $20.57 | $20.57 | $19.40 | 28,000 | |
| $21.98 | +0.58 | +2.7% | $21.83 | $22.01 | $21.76 | 13,700 | |
| $21.40 | -0.40 | -1.8% | $21.00 | $21.65 | $20.75 | 7,400 | |
| $21.80 | +0.54 | +2.5% | $22.02 | $22.27 | $21.79 | 10,200 | |
| $21.26 | -1.08 | -4.8% | $21.86 | $21.90 | $21.26 | 12,700 | |
| $22.34 | -0.90 | -3.9% | $22.00 | $22.35 | $21.43 | 26,400 | |
| $23.24 | -1.39 | -5.6% | $24.00 | $24.00 | $23.16 | 12,500 | |
| $24.63 | -0.28 | -1.1% | $24.15 | $24.63 | $24.03 | 11,700 | |
| $24.91 | -1.38 | -5.2% | $25.90 | $25.90 | $24.84 | 19,600 | |
| $26.29 | +0.34 | +1.3% | $26.50 | $26.50 | $26.21 | 24,200 | |
| $25.95 | -1.61 | -5.8% | $26.61 | $26.78 | $25.81 | 22,400 | |
| $27.56 | -0.37 | -1.3% | $27.45 | $27.58 | $27.16 | 7,000 | |
| $27.93 | +0.55 | +2.0% | $27.55 | $28.07 | $27.55 | 20,800 | |
| $27.38 | -0.22 | -0.8% | $27.55 | $27.55 | $27.10 | 17,000 | |
| $27.60 | +1.34 | +5.1% | $27.40 | $27.77 | $27.33 | 12,100 | |
| $26.26 | +0.73 | +2.9% | $25.47 | $26.40 | $25.47 | 14,000 | |
| $25.53 | 0.00 | 0.0% | $25.86 | $25.86 | $25.36 | 7,700 | |
| $25.53 | +0.78 | +3.2% | $25.39 | $25.77 | $25.39 | 7,900 | |
| $24.75 | -0.76 | -3.0% | $25.20 | $25.20 | $24.28 | 6,600 | |
| $25.51 | +0.38 | +1.5% | $25.38 | $25.61 | $25.19 | 2,800 | |
| $25.13 | -0.11 | -0.4% | $24.91 | $25.26 | $24.84 | 7,700 | |
| $25.24 | -0.72 | -2.8% | $25.67 | $25.67 | $25.14 | 4,600 | |
| $25.96 | -0.23 | -0.9% | $25.79 | $26.10 | $25.74 | 14,200 | |
| $26.19 | +1.001 | +4.0% | $25.80 | $26.27 | $25.66 | 21,500 | |
| $25.19 | +0.818 | +3.4% | $25.00 | $25.19 | $24.93 | 3,035 | |
| $24.37 | +0.294 | +1.2% | $24.72 | $24.92 | $24.34 | 15,782 | |
| $24.08 | +1.257 | +5.5% | $23.80 | $24.40 | $23.80 | 20,821 | |
| $22.82 | -0.04 | -0.2% | $23.13 | $23.13 | $22.75 | 6,500 | |
| $22.86 | -2.34 | -9.3% | $23.32 | $23.43 | $22.86 | 25,100 | |
| $25.20 | +0.64 | +2.6% | $25.04 | $25.46 | $25.04 | 4,000 | |
| $24.56 | -0.795 | -3.1% | $24.77 | $25.02 | $24.56 | 16,800 | |
| $25.35 | +0.105 | +0.4% | $25.22 | $25.73 | $25.21 | 13,058 | |
| $25.25 | +0.85 | +3.5% | $24.72 | $25.51 | $24.59 | 16,100 | |
| $24.40 | +0.83 | +3.5% | $23.94 | $24.42 | $23.87 | 9,400 | |
| $23.57 | -0.24 | -1.0% | $23.40 | $23.64 | $23.05 | 9,700 | |
| $23.81 | +0.33 | +1.4% | $23.58 | $23.81 | $23.52 | 5,200 | |
| $23.48 | -0.68 | -2.8% | $23.66 | $23.67 | $23.30 | 16,200 | |
| $24.16 | +0.36 | +1.5% | $24.34 | $24.34 | $24.03 | 8,300 | |
| $23.80 | -1.27 | -5.1% | $24.72 | $24.72 | $23.77 | 11,000 | |
| $25.07 | +0.479 | +1.9% | $25.39 | $25.45 | $24.86 | 13,600 | |
| $24.59 | +0.341 | +1.4% | $24.26 | $24.67 | $24.26 | 20,337 | |
| $24.25 | +0.94 | +4.0% | $24.20 | $24.40 | $24.08 | 27,600 | |
| $23.31 | -1.19 | -4.9% | $23.67 | $23.67 | $22.95 | 26,700 | |
| $24.50 | +0.06 | +0.2% | $25.00 | $25.04 | $24.21 | 27,600 | |
| $24.44 | +0.25 | +1.0% | $24.36 | $24.49 | $23.94 | 22,000 | |
| $24.19 | -1.18 | -4.7% | $25.52 | $25.56 | $24.06 | 26,600 | |
| $25.37 | -2.55 | -9.1% | $26.38 | $26.76 | $25.18 | 62,400 | |
| $27.92 | +1.61 | +6.1% | $27.28 | $28.14 | $27.28 | 71,800 | |
| $26.31 | +0.29 | +1.1% | $26.11 | $26.62 | $25.91 | 50,000 | |
| $26.02 | -0.59 | -2.2% | $26.21 | $26.74 | $26.01 | 44,800 | |
| $26.61 | +1.773 | +7.1% | $26.77 | $26.92 | $26.26 | 33,800 | |
| $24.84 | +0.117 | +0.5% | $24.85 | $25.08 | $24.72 | 8,441 | |
| $24.72 | -0.99 | -3.9% | $26.15 | $26.15 | $24.65 | 34,274 | |
| $25.71 | +0.80 | +3.2% | $25.35 | $25.91 | $25.23 | 23,800 | |
| $24.91 | +0.70 | +2.9% | $24.05 | $25.33 | $24.00 | 19,800 | |
| $24.21 | -0.44 | -1.8% | $24.29 | $25.02 | $24.21 | 10,100 | |
| $24.65 | +2.04 | +9.0% | $24.06 | $24.73 | $24.02 | 16,500 |
- Ticker
- NYSE Arca:LUMA
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
KraneShares Photonic and Optical ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about KraneShares Photonic and Optical ETF.