Market data

Select a section

Multi Units Luxembourg Lyxor Core US Tips (DR) Ucits ETF - Acc

(TIPA)
Sector: n/a
$22.74
$-0.01 -0.02
Last updated: 17:13:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/07/2025 $22.81 $22.81 $22.74 $22.74 262,507
02/07/2025 $22.74 $22.75 $22.73 $22.75 673,271
01/07/2025 $22.79 $22.81 $22.79 $22.79 7,954
30/06/2025 $22.75 $22.79 $22.75 $22.79 12,678
27/06/2025 $22.76 $22.77 $22.74 $22.76 11,084
26/06/2025 $22.68 $22.72 $22.71 $22.72 1,600
25/06/2025 $22.68 $22.68 $22.65 $22.65 58
24/06/2025 $22.65 $22.68 $22.63 $22.68 7,270
23/06/2025 $22.52 $22.75 $22.56 $22.70 0
20/06/2025 $22.52 $22.62 $22.52 $22.57 18,067
19/06/2025 $22.54 $22.57 $22.54 $22.57 6,333
18/06/2025 $22.61 $22.64 $22.61 $22.64 64
17/06/2025 $22.53 $22.53 $22.53 $22.53 9,091
16/06/2025 $22.46 $22.52 $22.42 $22.51 4,876
13/06/2025 $22.57 $22.57 $22.48 $22.48 440
12/06/2025 $22.54 $22.54 $22.54 $22.54 4,544
11/06/2025 $22.35 $22.44 $22.35 $22.42 4,439
10/06/2025 $22.39 $22.44 $22.39 $22.39 954
09/06/2025 $22.40 $22.41 $22.39 $22.41 1,292
06/06/2025 $22.55 $22.55 $22.42 $22.42 681
05/06/2025 $22.56 $22.57 $22.56 $22.56 12,731
04/06/2025 $22.54 $22.55 $22.54 $22.54 6,509
03/06/2025 $22.52 $22.52 $22.50 $22.50 1,106
02/06/2025 $22.52 $22.52 $22.48 $22.48 9,199
30/05/2025 $22.48 $22.53 $22.48 $22.52 658
29/05/2025 $22.39 $22.48 $22.39 $22.48 10,199
28/05/2025 $22.49 $22.49 $22.41 $22.41 623
27/05/2025 $22.51 $22.51 $22.36 $22.45 17,977
26/05/2025 $22.40 $22.44 $22.38 $22.38 26,437
23/05/2025 $22.40 $22.44 $22.38 $22.38 26,437
22/05/2025 $22.37 $22.37 $22.37 $22.37 3,665
21/05/2025 $22.40 $22.40 $22.37 $22.36 903
20/05/2025 $22.39 $22.44 $22.39 $22.44 46
19/05/2025 $22.48 $22.48 $22.34 $22.44 29,141
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

Market data

Select a section