Market data

Select a section

Multi Units Luxembourg Lyx Core US Treasuries 10Y+ (DR) ETF

(U10G)
Sector: n/a
7,519.00p
93.00p 1.25
Last updated: 16:55:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/06/2025 7,491.00p 7,531.50p 7,426.00p 7,519.00p 0
17/06/2025 7,491.00p 7,426.00p 7,398.37p 7,426.00p 5,677
16/06/2025 7,491.00p 7,391.00p 7,342.50p 7,377.50p 0
13/06/2025 7,491.00p 7,491.00p 7,391.00p 7,391.00p 50
12/06/2025 7,407.00p 7,436.50p 7,428.29p 7,436.50p 343
11/06/2025 7,407.00p 7,404.00p 7,365.91p 7,382.00p 59
10/06/2025 7,407.00p 7,407.00p 7,375.00p 7,375.00p 2
09/06/2025 7,333.00p 7,376.00p 7,313.50p 7,340.00p 0
06/06/2025 7,333.00p 7,438.47p 7,372.77p 7,376.00p 1,513
05/06/2025 7,333.00p 7,447.11p 7,391.38p 7,394.50p 946
04/06/2025 7,333.00p 7,405.50p 7,314.50p 7,396.00p 0
03/06/2025 7,333.00p 7,353.23p 7,348.16p 7,353.00p 299
02/06/2025 7,333.00p 7,333.90p 7,314.00p 7,314.00p 444
30/05/2025 7,418.00p 7,423.50p 7,418.00p 7,423.50p 60
29/05/2025 7,366.00p 7,396.00p 7,366.00p 7,396.00p 159
28/05/2025 7,384.00p 7,384.00p 7,333.06p 7,341.00p 104
27/05/2025 7,351.00p 7,351.00p 7,303.00p 7,344.00p 119
26/05/2025 7,321.00p 7,321.00p 7,275.00p 7,275.00p 411
23/05/2025 7,321.00p 7,321.00p 7,275.00p 7,275.00p 411
22/05/2025 7,215.00p 7,284.12p 7,215.00p 7,270.00p 3,322
21/05/2025 7,324.00p 7,335.00p 7,322.00p 7,328.00p 280
20/05/2025 7,464.00p 7,470.00p 7,418.50p 7,418.50p 8
19/05/2025 7,407.00p 7,420.00p 7,340.00p 7,420.00p 51
16/05/2025 7,449.00p 7,582.00p 7,508.00p 7,552.50p 0
15/05/2025 7,449.00p 7,508.00p 7,448.00p 7,508.00p 1,581
14/05/2025 7,490.00p 7,490.00p 7,454.85p 7,459.50p 2,039
13/05/2025 7,560.00p 7,560.00p 7,491.50p 7,491.50p 81
12/05/2025 7,611.00p 7,639.00p 7,572.00p 7,594.50p 618
09/05/2025 7,567.00p 7,589.50p 7,567.00p 7,589.50p 59
08/05/2025 7,617.00p 7,633.00p 7,603.58p 7,623.50p 481
07/05/2025 7,593.00p 7,634.50p 7,593.00p 7,634.50p 508
06/05/2025 7,712.00p 7,546.89p 7,521.50p 7,521.50p 351
05/05/2025 7,712.00p 7,747.63p 7,633.00p 7,633.00p 4,367
02/05/2025 7,712.00p 7,747.63p 7,633.00p 7,633.00p 4,367
01/05/2025 7,715.00p 7,767.00p 7,707.00p 7,707.00p 109
30/04/2025 7,751.00p 7,765.00p 7,711.00p 7,760.50p 129
29/04/2025 7,651.00p 7,722.50p 7,637.50p 7,712.00p 0
28/04/2025 7,651.00p 7,686.63p 7,651.00p 7,659.00p 49
25/04/2025 7,676.00p 7,678.00p 7,676.00p 7,678.00p 600
24/04/2025 7,587.00p 7,623.00p 7,609.66p 7,623.00p 608
23/04/2025 7,587.00p 7,669.00p 7,585.00p 7,621.50p 1,681
22/04/2025 7,428.00p 7,479.00p 7,428.00p 7,465.00p 485
21/04/2025 7,674.00p 7,674.00p 7,632.00p 7,632.00p 37
18/04/2025 7,674.00p 7,674.00p 7,632.00p 7,632.00p 37
17/04/2025 7,674.00p 7,674.00p 7,632.00p 7,632.00p 37
16/04/2025 7,642.00p 7,658.00p 7,618.00p 7,658.00p 5,141
15/04/2025 7,626.00p 7,632.00p 7,599.00p 7,629.50p 180
14/04/2025 7,577.00p 7,659.00p 7,572.47p 7,627.50p 363
11/04/2025 7,664.00p 7,665.90p 7,519.00p 7,548.00p 4,444
10/04/2025 7,828.00p 7,777.66p 7,777.50p 7,777.50p 3
09/04/2025 7,828.00p 7,876.00p 7,743.00p 7,811.00p 614
08/04/2025 8,117.00p 8,150.00p 8,049.00p 8,107.00p 732
07/04/2025 8,318.00p 8,323.00p 8,081.00p 8,228.50p 1,766
04/04/2025 8,306.00p 8,320.00p 8,236.37p 8,309.00p 573
03/04/2025 8,112.00p 8,112.00p 8,021.00p 8,079.50p 391
02/04/2025 8,129.00p 8,129.00p 8,092.00p 8,092.00p 50
01/04/2025 8,130.00p 8,130.00p 8,130.00p 8,130.00p 55
31/03/2025 7,955.00p 8,082.00p 8,026.50p 8,054.00p 0
28/03/2025 7,955.00p 7,988.16p 7,935.00p 7,979.50p 303
27/03/2025 7,950.00p 7,948.00p 7,835.00p 7,866.00p 0
26/03/2025 7,950.00p 7,950.00p 7,948.00p 7,948.00p 82
25/03/2025 7,920.00p 7,966.00p 7,920.00p 7,966.00p 245
24/03/2025 7,989.00p 7,989.00p 7,984.00p 7,984.00p 62
21/03/2025 8,089.00p 8,097.50p 8,039.00p 8,045.00p 0
20/03/2025 8,089.00p 8,101.00p 8,067.50p 8,067.50p 149
19/03/2025 7,990.00p 7,990.00p 7,989.50p 7,989.50p 42
18/03/2025 7,957.00p 7,964.00p 7,957.00p 7,964.00p 42
17/03/2025 7,936.00p 8,027.50p 7,952.50p 8,019.00p 0
14/03/2025 7,936.00p 8,006.00p 7,988.19p 8,006.00p 17
13/03/2025 7,936.00p 7,971.00p 7,936.00p 7,971.00p 118
12/03/2025 8,041.00p 8,076.00p 7,873.00p 7,928.50p 0
11/03/2025 8,041.00p 8,116.00p 7,983.50p 8,010.00p 0
10/03/2025 8,041.00p 8,091.00p 8,041.00p 8,091.00p 44
07/03/2025 8,038.00p 8,046.00p 8,021.00p 8,046.00p 1,388
06/03/2025 8,306.00p 8,054.50p 7,961.00p 7,971.50p 0
05/03/2025 8,306.00p 8,309.50p 8,058.50p 8,103.00p 0
04/03/2025 8,306.00p 8,309.50p 8,267.10p 8,309.50p 16,575
03/03/2025 8,306.00p 8,297.61p 8,279.00p 8,286.50p 507
28/02/2025 8,306.00p 8,306.00p 8,281.51p 8,306.00p 161
27/02/2025 8,245.00p 8,251.00p 8,245.00p 8,251.00p 144
26/02/2025 8,199.00p 8,237.00p 8,181.00p 8,198.50p 0
25/02/2025 8,199.00p 8,209.50p 8,199.00p 8,209.50p 43
24/02/2025 8,007.00p 8,134.00p 8,045.00p 8,101.50p 0
21/02/2025 8,007.00p 8,056.00p 8,007.00p 8,056.00p 1,220
20/02/2025 7,994.00p 8,006.50p 7,992.70p 8,006.50p 5
19/02/2025 7,994.00p 8,004.50p 7,994.00p 8,004.50p 25
18/02/2025 8,052.00p 8,054.00p 8,008.00p 8,012.00p 0
17/02/2025 8,052.00p 8,054.00p 8,052.00p 8,054.00p 1,105
14/02/2025 7,988.00p 8,099.50p 8,027.80p 8,099.50p 199
13/02/2025 7,988.00p 8,061.00p 7,988.00p 8,052.00p 164
12/02/2025 7,990.00p 8,020.00p 7,988.67p 8,020.00p 426
11/02/2025 8,167.00p 8,209.00p 8,125.00p 8,131.00p 0
10/02/2025 8,167.00p 8,214.00p 8,197.86p 8,214.00p 1,678
07/02/2025 8,167.00p 8,205.00p 8,167.00p 8,205.00p 247
06/02/2025 8,091.00p 8,278.77p 8,210.00p 8,171.50p 6
05/02/2025 8,091.00p 8,186.00p 8,053.00p 8,171.50p 0
04/02/2025 8,091.00p 8,153.50p 8,012.00p 8,130.00p 0
03/02/2025 8,091.00p 8,227.50p 8,044.00p 8,130.00p 0
31/01/2025 8,091.00p 8,098.66p 8,091.00p 8,091.00p 350
30/01/2025 8,098.00p 8,219.50p 8,048.50p 8,052.00p 0
29/01/2025 8,098.00p 8,099.00p 8,063.00p 8,063.00p 89
28/01/2025 8,052.00p 8,055.00p 8,012.00p 8,025.50p 0
27/01/2025 8,052.00p 8,063.50p 7,936.00p 8,027.00p 0
24/01/2025 8,052.00p 8,042.00p 7,835.50p 7,936.00p 0
23/01/2025 8,052.00p 8,052.00p 8,018.00p 8,018.00p 401
22/01/2025 8,135.00p 8,117.50p 8,060.50p 8,078.00p 0
21/01/2025 8,135.00p 8,150.00p 8,098.00p 8,098.00p 588
20/01/2025 8,114.00p 8,115.00p 8,044.00p 8,070.50p 4,928
17/01/2025 8,069.00p 8,184.50p 8,081.50p 8,129.00p 0
16/01/2025 8,069.00p 8,081.50p 8,055.00p 8,040.50p 665
15/01/2025 7,978.00p 8,071.50p 7,864.00p 8,040.50p 0
14/01/2025 7,978.00p 7,978.00p 7,944.00p 7,971.00p 662
13/01/2025 7,922.00p 8,019.48p 7,971.00p 7,971.00p 1,664
10/01/2025 7,922.00p 7,981.50p 7,922.00p 7,981.50p 102
09/01/2025 7,977.00p 7,992.00p 7,977.00p 7,990.00p 86
08/01/2025 7,884.00p 7,911.97p 7,884.00p 7,911.50p 94
07/01/2025 7,835.00p 7,835.00p 7,830.50p 7,830.50p 95
06/01/2025 7,964.00p 7,964.00p 7,899.00p 7,906.50p 530
03/01/2025 7,997.00p 8,070.90p 8,019.50p 8,019.50p 18
02/01/2025 7,997.00p 8,087.50p 7,953.50p 8,045.00p 0
01/01/2025 7,997.00p 8,009.50p 7,969.00p 7,990.00p 0
31/12/2024 7,997.00p 8,009.50p 7,969.00p 7,990.00p 0
30/12/2024 7,997.00p 7,977.00p 7,867.00p 7,969.00p 0
27/12/2024 7,997.00p 7,939.00p 7,887.00p 7,893.50p 0
26/12/2024 7,997.00p 7,967.00p 7,896.00p 7,900.50p 0
25/12/2024 7,997.00p 7,967.00p 7,896.00p 7,900.50p 0
24/12/2024 7,997.00p 7,967.00p 7,896.00p 7,900.50p 0
23/12/2024 7,997.00p 7,999.00p 7,947.50p 7,967.00p 0
20/12/2024 7,997.00p 8,011.00p 7,995.00p 7,999.00p 220
19/12/2024 7,940.00p 7,978.59p 7,940.00p 7,948.00p 963

Market data

Select a section