Multi Units Luxembourg Lyxor Us Treas 1-3Y ETF - Mthly Hdg

(U13E)
Sector: n/a
1,044.50p
0.50p 0.05
Last updated: 11:25:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,045.00p 1,047.10p 1,042.10p 1,044.50p 0
21/11/2024 1,045.00p 1,045.40p 1,044.40p 1,044.50p 0
20/11/2024 1,045.00p 1,045.19p 1,044.90p 1,044.90p 233
19/11/2024 1,045.00p 1,046.56p 1,045.20p 1,045.20p 317
18/11/2024 1,045.00p 1,044.93p 1,044.10p 1,044.10p 958
15/11/2024 1,045.00p 1,044.80p 1,042.50p 1,044.80p 0
14/11/2024 1,045.00p 1,045.00p 1,044.80p 1,044.80p 846
13/11/2024 1,045.80p 1,044.30p 1,043.59p 1,044.30p 460
12/11/2024 1,045.80p 1,043.97p 1,043.20p 1,043.20p 327
11/11/2024 1,045.80p 1,045.00p 1,043.90p 1,043.90p 0
08/11/2024 1,045.80p 1,046.39p 1,045.00p 1,045.00p 760
07/11/2024 1,045.40p 1,045.40p 1,044.50p 1,044.50p 2,053
06/11/2024 1,045.60p 1,044.57p 1,043.00p 1,043.00p 2,722
05/11/2024 1,045.60p 1,044.93p 1,044.20p 1,044.20p 5,668
04/11/2024 1,045.60p 1,045.79p 1,045.30p 1,045.30p 170
01/11/2024 1,045.60p 1,046.00p 1,044.90p 1,044.90p 13,362
31/10/2024 1,046.80p 1,044.80p 1,044.79p 1,044.80p 407
30/10/2024 1,046.80p 1,046.80p 1,045.30p 1,044.90p 675
29/10/2024 1,044.40p 1,044.90p 1,044.31p 1,044.90p 9,090
28/10/2024 1,046.40p 1,046.50p 1,044.80p 1,044.90p 0
25/10/2024 1,046.40p 1,048.80p 1,044.50p 1,046.50p 0
24/10/2024 1,046.40p 1,047.30p 1,045.50p 1,045.50p 0
23/10/2024 1,046.40p 1,046.40p 1,045.50p 1,045.50p 222
22/10/2024 1,047.00p 1,047.39p 1,045.83p 1,046.00p 2,211
21/10/2024 1,048.20p 1,048.10p 1,046.50p 1,046.50p 2,098
18/10/2024 1,048.20p 1,048.20p 1,047.60p 1,047.60p 4,800
17/10/2024 1,047.60p 1,048.18p 1,046.90p 1,046.90p 668
16/10/2024 1,047.60p 1,048.40p 1,047.83p 1,048.40p 6,000
15/10/2024 1,047.60p 1,047.60p 1,047.30p 1,047.30p 20,452
14/10/2024 1,048.60p 1,048.60p 1,046.50p 1,046.50p 334
11/10/2024 1,046.40p 1,046.40p 1,046.20p 1,046.40p 52,962
10/10/2024 1,046.40p 1,046.30p 1,045.99p 1,046.30p 334
09/10/2024 1,046.40p 1,047.10p 1,045.30p 1,045.70p 0
08/10/2024 1,046.40p 1,046.40p 1,046.10p 1,046.10p 280
07/10/2024 1,052.60p 1,046.38p 1,045.60p 1,045.60p 280
04/10/2024 1,052.60p 1,051.40p 1,046.90p 1,047.10p 0
03/10/2024 1,052.60p 1,051.20p 1,051.14p 1,051.20p 164
02/10/2024 1,052.60p 1,052.80p 1,049.20p 1,051.80p 0
01/10/2024 1,052.60p 1,052.90p 1,051.20p 1,052.30p 0
30/09/2024 1,052.60p 1,052.74p 1,052.20p 1,052.20p 20,049
27/09/2024 1,052.60p 1,053.04p 1,051.22p 1,052.40p 6,535
26/09/2024 1,052.60p 1,053.50p 1,050.40p 1,051.80p 0
25/09/2024 1,052.60p 1,053.70p 1,052.40p 1,052.60p 0
24/09/2024 1,052.60p 1,052.80p 1,052.60p 1,052.80p 3,700
23/09/2024 1,053.00p 1,053.88p 1,051.80p 1,051.80p 2,728
20/09/2024 1,052.80p 1,052.90p 1,051.20p 1,051.20p 19,962
19/09/2024 1,052.60p 1,052.78p 1,051.60p 1,051.60p 18,756
18/09/2024 1,051.60p 1,051.99p 1,051.10p 1,051.10p 1,860
17/09/2024 1,052.40p 1,053.19p 1,051.30p 1,051.30p 5,675
16/09/2024 1,052.20p 1,052.40p 1,052.18p 1,052.40p 12,647
13/09/2024 1,051.20p 1,051.60p 1,049.04p 1,049.80p 35,601
12/09/2024 1,052.00p 1,052.80p 1,046.90p 1,051.10p 0
11/09/2024 1,052.00p 1,052.39p 1,051.10p 1,050.20p 880
10/09/2024 1,050.00p 1,050.80p 1,049.98p 1,050.20p 7,962
09/09/2024 1,050.00p 1,050.20p 1,049.50p 1,049.50p 9,750
06/09/2024 1,043.80p 1,051.80p 1,044.90p 1,049.80p 0
05/09/2024 1,043.80p 1,050.00p 1,044.10p 1,047.10p 0
04/09/2024 1,043.80p 1,048.90p 1,042.10p 1,046.50p 0
03/09/2024 1,043.80p 1,047.40p 1,041.30p 1,044.50p 0
02/09/2024 1,043.80p 1,046.60p 1,040.30p 1,043.00p 0
30/08/2024 1,043.80p 1,044.18p 1,043.00p 1,043.00p 960
29/08/2024 1,042.60p 1,046.36p 1,043.60p 1,043.60p 368
28/08/2024 1,042.60p 1,047.30p 1,042.20p 1,044.40p 0
27/08/2024 1,042.60p 1,043.60p 1,042.42p 1,043.60p 2,568
26/08/2024 1,043.40p 1,043.40p 1,041.80p 1,041.80p 3,450
23/08/2024 1,043.40p 1,043.40p 1,041.80p 1,041.80p 3,450
22/08/2024 1,043.40p 1,043.40p 1,041.80p 1,041.80p 3,450
21/08/2024 1,039.40p 1,045.90p 1,038.90p 1,042.90p 0
20/08/2024 1,039.40p 1,044.90p 1,037.90p 1,041.60p 0
19/08/2024 1,039.40p 1,044.40p 1,037.70p 1,040.60p 0
16/08/2024 1,039.40p 1,044.10p 1,037.40p 1,040.00p 0
15/08/2024 1,039.40p 1,044.10p 1,036.80p 1,039.60p 0
14/08/2024 1,039.40p 1,045.10p 1,038.70p 1,042.60p 0
13/08/2024 1,039.40p 1,041.80p 1,039.40p 1,041.80p 4,432
12/08/2024 1,040.80p 1,040.78p 1,040.30p 1,040.30p 290
09/08/2024 1,040.80p 1,041.18p 1,039.42p 1,040.40p 1,447
08/08/2024 1,040.80p 1,041.02p 1,039.90p 1,039.90p 253
07/08/2024 1,040.80p 1,043.70p 1,037.50p 1,040.10p 0
06/08/2024 1,042.80p 1,045.00p 1,037.90p 1,040.80p 0
05/08/2024 1,042.80p 1,047.60p 1,041.40p 1,043.30p 0
02/08/2024 1,042.80p 1,042.80p 1,038.39p 1,041.50p 1,182
01/08/2024 1,033.40p 1,038.20p 1,032.70p 1,036.70p 0
31/07/2024 1,033.40p 1,033.40p 1,033.20p 1,033.20p 8,998
30/07/2024 1,033.20p 1,034.00p 1,030.20p 1,032.40p 0
29/07/2024 1,033.20p 1,033.39p 1,032.40p 1,032.40p 1,568
26/07/2024 1,031.00p 1,033.50p 1,029.40p 1,031.90p 0
25/07/2024 1,031.00p 1,034.40p 1,030.50p 1,031.90p 0
24/07/2024 1,031.00p 1,032.00p 1,031.00p 1,031.50p 8,976
23/07/2024 1,030.60p 1,030.59p 1,030.30p 1,030.50p 4,577
22/07/2024 1,030.60p 1,030.79p 1,029.70p 1,029.70p 2,912
19/07/2024 1,031.20p 1,031.20p 1,029.40p 1,029.90p 0
18/07/2024 1,031.20p 1,032.40p 1,027.80p 1,030.90p 0
17/07/2024 1,031.20p 1,032.50p 1,027.10p 1,030.10p 0
16/07/2024 1,031.20p 1,031.20p 1,029.90p 1,029.90p 1,171
15/07/2024 1,029.80p 1,030.70p 1,029.21p 1,030.70p 2,715
12/07/2024 1,029.80p 1,030.80p 1,027.00p 1,029.30p 0
11/07/2024 1,029.80p 1,029.80p 1,029.10p 1,029.10p 240
10/07/2024 1,027.20p 1,027.20p 1,026.50p 1,026.50p 807
09/07/2024 1,024.00p 1,026.79p 1,025.90p 1,025.90p 567
08/07/2024 1,024.00p 1,026.90p 1,025.20p 1,026.30p 0
05/07/2024 1,024.00p 1,028.10p 1,022.30p 1,026.00p 0
04/07/2024 1,024.00p 1,026.00p 1,022.00p 1,024.30p 0
03/07/2024 1,024.00p 1,025.10p 1,020.80p 1,024.50p 0
02/07/2024 1,024.00p 1,025.00p 1,020.60p 1,023.30p 0
01/07/2024 1,024.00p 1,024.70p 1,020.40p 1,022.10p 0
28/06/2024 1,024.00p 1,024.00p 1,023.70p 1,023.70p 4,377
27/06/2024 1,024.20p 1,024.20p 1,023.19p 1,023.50p 976
26/06/2024 1,023.40p 1,023.59p 1,022.70p 1,022.70p 1,466
25/06/2024 1,023.80p 1,023.80p 1,023.10p 1,023.10p 146
24/06/2024 1,023.60p 1,023.78p 1,022.90p 1,022.90p 4,346
21/06/2024 1,021.80p 1,024.80p 1,021.20p 1,023.10p 0
20/06/2024 1,021.80p 1,025.40p 1,020.70p 1,022.70p 0
19/06/2024 1,021.80p 1,024.00p 1,020.80p 1,022.80p 0
18/06/2024 1,021.80p 1,024.80p 1,019.60p 1,022.50p 0
17/06/2024 1,021.80p 1,024.70p 1,020.50p 1,022.00p 0
14/06/2024 1,021.80p 1,024.90p 1,021.30p 1,022.70p 0
13/06/2024 1,021.80p 1,022.60p 1,021.80p 1,022.30p 12,046
12/06/2024 1,020.00p 1,022.50p 1,020.00p 1,022.50p 472
11/06/2024 1,019.80p 1,019.80p 1,019.10p 1,019.10p 1,610
10/06/2024 1,018.00p 1,019.40p 1,017.50p 1,018.50p 0
07/06/2024 1,018.00p 1,020.21p 1,018.00p 1,018.70p 3,436
06/06/2024 1,022.20p 1,022.20p 1,020.60p 1,020.60p 200
05/06/2024 1,016.60p 1,022.20p 1,017.40p 1,020.20p 0
04/06/2024 1,016.60p 1,020.80p 1,017.00p 1,019.70p 0
03/06/2024 1,016.60p 1,019.30p 1,015.90p 1,018.60p 0
31/05/2024 1,016.60p 1,018.60p 1,014.30p 1,017.50p 0
30/05/2024 1,016.60p 1,016.60p 1,016.40p 1,016.40p 1,486
29/05/2024 1,016.20p 1,016.20p 1,015.50p 1,015.50p 11,394
28/05/2024 1,017.20p 1,017.20p 1,016.50p 1,016.50p 1,920
27/05/2024 1,016.40p 1,017.10p 1,015.50p 1,015.90p 0