Multi Units Luxembourg Lyxor Core US Tips (DR) Ucits ETF - Acc
(TIPA)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
$22.53
|
$22.53
|
$22.47
|
$22.48
|
2,578
|
|
15/05/2025
|
$22.40
|
$22.46
|
$22.32
|
$22.46
|
21,073
|
|
14/05/2025
|
$22.36
|
$22.36
|
$22.36
|
$22.35
|
291
|
|
13/05/2025
|
$22.34
|
$22.35
|
$22.34
|
$22.35
|
260
|
|
12/05/2025
|
$22.54
|
$22.54
|
$22.44
|
$22.44
|
5,890
|
|
09/05/2025
|
$22.52
|
$22.54
|
$22.50
|
$22.54
|
545
|
|
08/05/2025
|
$22.58
|
$22.56
|
$22.56
|
$22.56
|
320
|
|
07/05/2025
|
$22.58
|
$22.62
|
$22.56
|
$22.60
|
1,506
|
|
06/05/2025
|
$22.53
|
$22.54
|
$22.46
|
$22.53
|
2,419
|
|
05/05/2025
|
$22.64
|
$22.64
|
$22.58
|
$22.58
|
814
|
|
02/05/2025
|
$22.64
|
$22.64
|
$22.58
|
$22.58
|
814
|
|
01/05/2025
|
$22.70
|
$22.75
|
$22.65
|
$22.65
|
1,178
|
|
30/04/2025
|
$22.70
|
$22.72
|
$22.70
|
$22.70
|
9,123
|
|
29/04/2025
|
$22.70
|
$22.70
|
$22.62
|
$22.69
|
3,716
|
|
28/04/2025
|
$22.67
|
$22.67
|
$22.64
|
$22.64
|
2,593
|
|
25/04/2025
|
$22.59
|
$22.59
|
$22.58
|
$22.58
|
40,248
|
|
24/04/2025
|
$22.50
|
$22.56
|
$22.50
|
$22.56
|
2,514
|
|
23/04/2025
|
$22.47
|
$22.55
|
$22.44
|
$22.43
|
2,588
|
|
22/04/2025
|
$22.58
|
$22.58
|
$22.30
|
$22.36
|
1,263
|
|
21/04/2025
|
$22.34
|
$22.40
|
$22.34
|
$22.40
|
3,622
|
|
18/04/2025
|
$22.34
|
$22.40
|
$22.34
|
$22.40
|
3,622
|
|
17/04/2025
|
$22.34
|
$22.40
|
$22.34
|
$22.40
|
3,622
|
|
16/04/2025
|
$22.33
|
$22.34
|
$22.31
|
$22.31
|
10,791
|
|
15/04/2025
|
$22.29
|
$22.36
|
$22.29
|
$22.35
|
10,149
|
|
14/04/2025
|
$21.94
|
$22.32
|
$21.94
|
$22.25
|
13,648
|
|
11/04/2025
|
$22.13
|
$22.13
|
$21.92
|
$22.00
|
21,822
|
|
10/04/2025
|
$22.51
|
$22.51
|
$22.33
|
$22.33
|
2,733
|
|
09/04/2025
|
$22.39
|
$22.39
|
$22.22
|
$22.24
|
155
|
|
08/04/2025
|
$22.61
|
$22.59
|
$22.49
|
$22.57
|
0
|
|
07/04/2025
|
$22.61
|
$22.64
|
$22.57
|
$22.57
|
5,322
|
|
04/04/2025
|
$22.93
|
$23.06
|
$22.90
|
$22.90
|
8,860
|
|
03/04/2025
|
$22.88
|
$22.97
|
$22.88
|
$22.90
|
25,148
|
|
02/04/2025
|
$22.74
|
$22.76
|
$22.70
|
$22.70
|
1,084
|
|
01/04/2025
|
$22.75
|
$22.76
|
$22.74
|
$22.76
|
1,451
|
|
31/03/2025
|
$22.68
|
$22.74
|
$22.67
|
$22.74
|
120,434
|
|
28/03/2025
|
$22.56
|
$22.62
|
$22.53
|
$22.62
|
6,666
|
|
27/03/2025
|
$22.49
|
$22.49
|
$22.46
|
$22.48
|
835
|
|
26/03/2025
|
$22.43
|
$22.51
|
$22.37
|
$22.48
|
0
|
|
25/03/2025
|
$22.43
|
$22.49
|
$22.43
|
$22.49
|
100
|
|
24/03/2025
|
$22.50
|
$22.54
|
$22.46
|
$22.46
|
34,313
|
|
21/03/2025
|
$22.36
|
$22.59
|
$22.43
|
$22.54
|
0
|
|
20/03/2025
|
$22.36
|
$22.55
|
$22.53
|
$22.55
|
1,227
|
|
19/03/2025
|
$22.36
|
$22.44
|
$22.30
|
$22.40
|
0
|
|
18/03/2025
|
$22.36
|
$22.41
|
$22.36
|
$22.39
|
15,338
|
|
17/03/2025
|
$22.41
|
$22.43
|
$22.41
|
$22.42
|
12
|
|
14/03/2025
|
$22.43
|
$22.43
|
$22.36
|
$22.36
|
10,003
|
|
13/03/2025
|
$22.48
|
$22.51
|
$21.36
|
$22.40
|
0
|
|
12/03/2025
|
$22.48
|
$22.43
|
$22.40
|
$22.40
|
238
|
|
11/03/2025
|
$22.48
|
$22.54
|
$22.41
|
$22.44
|
0
|
|
10/03/2025
|
$22.48
|
$22.48
|
$22.48
|
$22.48
|
1,796
|
|
07/03/2025
|
$22.45
|
$22.45
|
$22.43
|
$22.43
|
341
|
|
06/03/2025
|
$22.35
|
$22.35
|
$22.35
|
$22.34
|
2
|
|
05/03/2025
|
$22.49
|
$22.49
|
$22.49
|
$22.49
|
180
|
|
04/03/2025
|
$22.62
|
$22.65
|
$22.60
|
$22.63
|
10,065
|
|
03/03/2025
|
$22.53
|
$22.56
|
$22.53
|
$22.56
|
1,069
|
|
28/02/2025
|
$22.41
|
$22.53
|
$22.39
|
$22.50
|
0
|
|
27/02/2025
|
$22.41
|
$22.44
|
$22.39
|
$22.43
|
1,767
|
|
26/02/2025
|
$22.42
|
$22.42
|
$22.42
|
$22.42
|
270
|
|
25/02/2025
|
$22.37
|
$22.45
|
$22.37
|
$22.42
|
21,154
|
|
24/02/2025
|
$22.27
|
$22.29
|
$22.27
|
$22.28
|
38
|
|
21/02/2025
|
$22.26
|
$22.28
|
$22.25
|
$22.27
|
1,010
|
|
20/02/2025
|
$22.18
|
$22.24
|
$22.18
|
$22.24
|
996
|
|
19/02/2025
|
$22.17
|
$22.17
|
$22.17
|
$22.17
|
2,887
|
|
18/02/2025
|
$22.19
|
$22.19
|
$22.15
|
$22.17
|
5,515
|
|
17/02/2025
|
$22.21
|
$22.22
|
$22.20
|
$22.20
|
170
|
|
14/02/2025
|
$22.19
|
$22.24
|
$22.19
|
$22.24
|
45
|
|
13/02/2025
|
$22.13
|
$22.15
|
$22.13
|
$22.15
|
750
|
|
12/02/2025
|
$22.07
|
$22.08
|
$22.04
|
$22.08
|
6,206
|
|
11/02/2025
|
$22.17
|
$22.20
|
$22.06
|
$22.15
|
0
|
|
10/02/2025
|
$22.17
|
$22.23
|
$22.10
|
$22.20
|
0
|
|
07/02/2025
|
$22.17
|
$22.17
|
$22.17
|
$22.17
|
2
|
|
06/02/2025
|
$22.23
|
$22.27
|
$22.23
|
$22.26
|
1,010
|
|
05/02/2025
|
$22.04
|
$22.50
|
$21.22
|
$22.26
|
0
|
|
04/02/2025
|
$22.04
|
$22.13
|
$22.04
|
$22.16
|
360
|
|
03/02/2025
|
$22.11
|
$22.19
|
$22.11
|
$22.16
|
1,247
|
|
31/01/2025
|
$22.12
|
$22.39
|
$21.16
|
$22.06
|
0
|
|
30/01/2025
|
$22.12
|
$22.12
|
$22.06
|
$22.06
|
613
|
|
29/01/2025
|
$22.00
|
$22.09
|
$22.07
|
$22.07
|
1,568
|
|
28/01/2025
|
$22.00
|
$22.02
|
$22.00
|
$22.02
|
23
|
|
27/01/2025
|
$22.06
|
$22.06
|
$22.03
|
$22.03
|
7,735
|
|
24/01/2025
|
$21.93
|
$21.94
|
$21.91
|
$21.94
|
9,081
|
|
23/01/2025
|
$21.94
|
$22.30
|
$21.09
|
$21.89
|
0
|
|
22/01/2025
|
$21.94
|
$22.32
|
$21.08
|
$21.90
|
0
|
|
21/01/2025
|
$21.94
|
$21.96
|
$21.90
|
$21.92
|
4,754
|
|
20/01/2025
|
$21.93
|
$22.26
|
$21.09
|
$21.92
|
0
|
|
17/01/2025
|
$21.93
|
$21.93
|
$21.90
|
$21.90
|
46
|
|
16/01/2025
|
$21.86
|
$21.90
|
$21.86
|
$21.83
|
122
|
|
15/01/2025
|
$21.77
|
$21.84
|
$21.75
|
$21.83
|
605
|
|
14/01/2025
|
$21.71
|
$21.73
|
$21.00
|
$21.70
|
0
|
|
13/01/2025
|
$21.71
|
$21.72
|
$21.65
|
$21.69
|
2,694
|
|
10/01/2025
|
$21.72
|
$21.75
|
$21.71
|
$21.70
|
984
|
|
09/01/2025
|
$21.78
|
$21.78
|
$21.78
|
$21.78
|
1
|
|
08/01/2025
|
$21.71
|
$21.76
|
$21.70
|
$21.76
|
650
|
|
07/01/2025
|
$21.74
|
$21.77
|
$21.70
|
$21.70
|
151
|
|
06/01/2025
|
$21.74
|
$21.76
|
$21.74
|
$21.76
|
9,619
|
|
03/01/2025
|
$21.85
|
$21.85
|
$21.81
|
$21.81
|
2,308
|
|
02/01/2025
|
$21.84
|
$21.84
|
$21.83
|
$21.83
|
4
|
|
01/01/2025
|
$21.78
|
$21.86
|
$21.79
|
$21.84
|
0
|
|
31/12/2024
|
$21.78
|
$21.86
|
$21.79
|
$21.84
|
0
|
|
30/12/2024
|
$21.78
|
$21.79
|
$21.78
|
$21.79
|
1
|
|
27/12/2024
|
$21.80
|
$22.23
|
$21.03
|
$21.76
|
0
|
|
26/12/2024
|
$21.80
|
$21.80
|
$21.78
|
$21.80
|
712
|
|
25/12/2024
|
$21.80
|
$21.80
|
$21.78
|
$21.80
|
712
|
|
24/12/2024
|
$21.80
|
$21.80
|
$21.78
|
$21.80
|
712
|
|
23/12/2024
|
$21.73
|
$21.73
|
$21.73
|
$21.73
|
148
|
|
20/12/2024
|
$21.78
|
$21.82
|
$21.78
|
$21.78
|
2,187
|
|
19/12/2024
|
$21.77
|
$21.80
|
$21.77
|
$21.80
|
2,700
|
|
18/12/2024
|
$21.98
|
$21.98
|
$21.97
|
$21.97
|
1,038
|
|
17/12/2024
|
$21.94
|
$21.97
|
$21.94
|
$21.97
|
9,317
|
|
16/12/2024
|
$22.12
|
$22.38
|
$21.11
|
$21.97
|
0
|
|
13/12/2024
|
$22.12
|
$22.10
|
$21.93
|
$22.02
|
1,000
|
|
12/12/2024
|
$22.12
|
$22.12
|
$22.10
|
$22.10
|
95
|
|
11/12/2024
|
$22.16
|
$22.16
|
$22.14
|
$22.14
|
1
|
|
10/12/2024
|
$22.17
|
$22.17
|
$22.11
|
$22.11
|
859
|
|
09/12/2024
|
$22.20
|
$22.20
|
$22.16
|
$22.16
|
636
|
|
06/12/2024
|
$22.22
|
$22.22
|
$22.21
|
$22.21
|
502
|
|
05/12/2024
|
$22.17
|
$22.17
|
$22.17
|
$22.17
|
404
|
|
04/12/2024
|
$22.12
|
$22.21
|
$22.12
|
$22.21
|
1
|
|
03/12/2024
|
$22.15
|
$22.32
|
$22.15
|
$22.19
|
379
|
|
02/12/2024
|
$22.16
|
$22.21
|
$22.16
|
$22.20
|
1
|
|
29/11/2024
|
$22.15
|
$22.17
|
$22.13
|
$22.13
|
1,048
|
|
28/11/2024
|
$22.08
|
$22.08
|
$22.08
|
$22.08
|
753
|
|
27/11/2024
|
$22.14
|
$22.14
|
$22.07
|
$22.10
|
828
|
|
26/11/2024
|
$22.08
|
$22.08
|
$22.06
|
$22.06
|
250
|
|
25/11/2024
|
$22.06
|
$22.11
|
$22.01
|
$22.05
|
28,440
|
|
22/11/2024
|
$22.00
|
$22.00
|
$21.96
|
$21.97
|
2
|
|
21/11/2024
|
$21.93
|
$22.34
|
$21.11
|
$21.97
|
0
|
|
20/11/2024
|
$21.93
|
$22.02
|
$21.93
|
$22.02
|
4
|
|
19/11/2024
|
$21.85
|
$22.01
|
$21.99
|
$21.92
|
5,726
|
|
18/11/2024
|
$21.85
|
$21.92
|
$21.85
|
$21.92
|
2
|