Market data

Select a section

Multi Units Luxembourg Lyx Core US $ Treasuries 1-3Y (DR) ETF

(U13G)
Sector: n/a
7,590.00p
2.00p 0.03
Last updated: 16:40:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/05/2025 7,574.00p 7,603.36p 7,587.00p 7,590.00p 570
08/05/2025 7,574.00p 7,588.00p 7,574.00p 7,588.00p 129
07/05/2025 7,595.00p 7,570.50p 7,554.36p 7,570.50p 70
06/05/2025 7,595.00p 7,579.82p 7,539.36p 7,554.50p 2,452
05/05/2025 7,595.00p 7,708.00p 7,576.50p 7,594.50p 0
02/05/2025 7,595.00p 7,708.00p 7,576.50p 7,594.50p 0
01/05/2025 7,595.00p 7,614.00p 7,595.00p 7,612.50p 2,553
30/04/2025 7,567.00p 7,677.00p 7,545.00p 7,596.50p 0
29/04/2025 7,567.00p 7,547.00p 7,331.84p 7,547.00p 120
28/04/2025 7,567.00p 7,560.48p 7,548.50p 7,548.50p 5,216
25/04/2025 7,567.00p 7,583.50p 7,572.36p 7,583.50p 1,169
24/04/2025 7,567.00p 7,583.00p 7,567.00p 7,582.50p 2,450
23/04/2025 7,577.00p 7,594.50p 7,558.42p 7,594.50p 1,522
22/04/2025 7,616.00p 7,551.11p 7,541.60p 7,543.50p 315
21/04/2025 7,616.00p 7,616.00p 7,611.50p 7,611.50p 1,160
18/04/2025 7,616.00p 7,616.00p 7,611.50p 7,611.50p 1,160
17/04/2025 7,616.00p 7,616.00p 7,611.50p 7,611.50p 1,160
16/04/2025 7,588.00p 7,617.00p 7,588.00p 7,617.00p 641
15/04/2025 7,611.00p 7,613.58p 7,610.00p 7,611.50p 402
14/04/2025 7,630.00p 7,635.00p 7,622.72p 7,635.00p 2,361
11/04/2025 7,663.00p 7,700.90p 7,663.00p 7,700.00p 440
10/04/2025 7,875.00p 7,801.00p 7,774.50p 7,774.50p 1,654
09/04/2025 7,875.00p 7,886.50p 7,875.00p 7,886.50p 362
08/04/2025 7,651.00p 7,909.93p 7,896.00p 7,896.00p 7,036
07/04/2025 7,651.00p 7,924.00p 7,831.06p 7,924.00p 358
04/04/2025 7,651.00p 7,820.04p 7,780.50p 7,817.50p 10,998
03/04/2025 7,651.00p 7,688.00p 7,640.33p 7,688.00p 19,105
02/04/2025 7,790.00p 7,790.50p 7,747.00p 7,750.00p 0
01/04/2025 7,790.00p 7,790.00p 7,778.00p 7,778.00p 3,600
31/03/2025 7,742.00p 7,777.00p 7,776.50p 7,776.50p 2
28/03/2025 7,742.00p 7,756.00p 7,754.00p 7,756.00p 51
27/03/2025 7,742.00p 7,758.67p 7,732.00p 7,736.00p 39
26/03/2025 7,742.00p 7,772.00p 7,758.57p 7,772.00p 253
25/03/2025 7,742.00p 7,745.99p 7,733.48p 7,737.50p 336
24/03/2025 7,742.00p 7,781.00p 7,633.50p 7,761.50p 0
21/03/2025 7,742.00p 7,788.50p 7,732.00p 7,772.00p 0
20/03/2025 7,742.00p 7,742.00p 7,732.00p 7,732.00p 135
19/03/2025 7,712.00p 7,712.00p 7,711.50p 7,711.50p 27
18/03/2025 7,712.00p 7,712.00p 7,704.00p 7,704.00p 2
17/03/2025 7,713.00p 7,711.00p 7,707.26p 7,711.00p 328
14/03/2025 7,713.00p 7,755.50p 7,732.00p 7,753.00p 0
13/03/2025 7,713.00p 7,828.50p 7,609.50p 7,737.00p 0
12/03/2025 7,713.00p 7,714.50p 7,713.00p 7,714.50p 801
11/03/2025 7,750.00p 7,776.86p 7,745.50p 7,745.50p 1,226
10/03/2025 7,757.00p 7,771.00p 7,765.09p 7,771.00p 1,607
07/03/2025 7,757.00p 7,760.00p 7,756.19p 7,760.00p 1,464
06/03/2025 7,789.00p 7,761.55p 7,750.00p 7,750.00p 300
05/03/2025 7,789.00p 7,810.01p 7,780.50p 7,780.50p 13,895
04/03/2025 7,904.00p 7,891.00p 7,878.00p 7,884.50p 24
03/03/2025 7,904.00p 7,904.00p 7,871.00p 7,871.00p 910
28/02/2025 7,889.00p 7,948.50p 7,939.00p 7,948.50p 18
27/02/2025 7,889.00p 7,914.00p 7,853.50p 7,909.50p 0
26/02/2025 7,889.00p 7,891.48p 7,859.00p 7,859.00p 1,600
25/02/2025 7,876.00p 7,905.52p 7,876.00p 7,885.50p 198
24/02/2025 7,869.00p 7,899.00p 7,869.00p 7,885.50p 0
21/02/2025 7,869.00p 7,885.00p 7,845.00p 7,871.50p 0
20/02/2025 7,869.00p 7,906.50p 7,866.00p 7,875.50p 0
19/02/2025 7,869.00p 7,906.50p 7,869.00p 7,906.50p 81
18/02/2025 7,879.00p 7,877.50p 7,876.99p 7,877.50p 23
17/02/2025 7,879.00p 7,890.11p 7,882.50p 7,882.50p 68
14/02/2025 7,879.00p 7,888.00p 7,879.00p 7,888.00p 265
13/02/2025 7,986.00p 7,993.00p 7,919.00p 7,920.50p 0
12/02/2025 7,986.00p 8,002.00p 7,974.70p 7,993.00p 354
11/02/2025 7,986.00p 8,052.00p 7,993.00p 7,993.50p 0
10/02/2025 7,986.00p 8,029.00p 7,993.50p 8,019.50p 0
07/02/2025 7,986.00p 8,006.00p 7,971.04p 8,006.00p 1,428
06/02/2025 7,941.00p 8,139.00p 7,907.00p 7,946.50p 0
05/02/2025 7,941.00p 7,951.78p 7,930.00p 7,946.50p 2,264
04/02/2025 7,972.00p 7,972.00p 7,957.50p 8,001.50p 55
03/02/2025 8,036.00p 8,038.00p 8,001.50p 8,001.50p 110
31/01/2025 7,995.00p 8,006.43p 7,995.00p 7,967.50p 33,082
30/01/2025 7,972.00p 7,972.00p 7,967.50p 7,967.50p 81
29/01/2025 8,025.00p 8,013.50p 7,972.00p 7,985.50p 0
28/01/2025 8,025.00p 7,986.61p 7,979.50p 7,979.50p 200
27/01/2025 8,025.00p 7,952.00p 7,937.83p 7,952.00p 21
24/01/2025 8,025.00p 8,080.00p 7,863.50p 7,942.50p 0
23/01/2025 8,025.00p 8,060.00p 8,024.50p 8,030.50p 0
22/01/2025 8,025.00p 8,043.50p 8,024.70p 8,043.50p 1,394
21/01/2025 8,083.00p 8,092.00p 8,042.50p 8,042.50p 329
20/01/2025 8,119.00p 8,122.00p 8,057.00p 8,057.00p 1,417
17/01/2025 8,137.00p 8,137.00p 8,118.00p 8,125.50p 411
16/01/2025 8,107.00p 8,108.00p 8,101.50p 8,089.00p 1,148
15/01/2025 8,074.00p 8,089.00p 8,053.55p 8,089.00p 18
14/01/2025 8,074.00p 8,133.00p 8,071.00p 8,103.00p 4,096
13/01/2025 8,133.00p 8,154.29p 8,124.00p 8,124.00p 1,276
10/01/2025 8,042.00p 8,101.00p 8,079.70p 8,101.00p 48
09/01/2025 8,042.00p 8,052.00p 8,042.00p 8,052.00p 332
08/01/2025 7,913.00p 8,027.00p 7,916.00p 8,010.50p 0
07/01/2025 7,913.00p 7,916.50p 7,887.18p 7,916.50p 290
06/01/2025 7,913.00p 7,916.00p 7,902.50p 7,902.50p 1,436
03/01/2025 7,959.00p 7,993.50p 7,967.50p 7,971.50p 0
02/01/2025 7,959.00p 7,993.50p 7,954.00p 7,993.50p 6,825
01/01/2025 7,885.00p 7,893.00p 7,885.00p 7,893.00p 1,106
31/12/2024 7,885.00p 7,893.00p 7,885.00p 7,893.00p 1,106
30/12/2024 7,857.00p 7,906.50p 7,855.00p 7,906.50p 1,221
27/12/2024 7,777.00p 7,864.70p 7,846.50p 7,846.50p 773
26/12/2024 7,777.00p 7,884.50p 7,865.50p 7,865.50p 1,909
25/12/2024 7,777.00p 7,884.50p 7,865.50p 7,865.50p 1,909
24/12/2024 7,777.00p 7,884.50p 7,865.50p 7,865.50p 1,909
23/12/2024 7,777.00p 7,888.19p 7,883.50p 7,883.50p 63
20/12/2024 7,777.00p 7,872.30p 7,854.50p 7,854.50p 63
19/12/2024 7,777.00p 7,859.50p 7,804.76p 7,859.50p 25
18/12/2024 7,777.00p 7,782.50p 7,779.30p 7,782.50p 116
17/12/2024 7,777.00p 7,778.80p 7,771.00p 7,772.00p 426
16/12/2024 7,753.00p 7,849.00p 7,774.50p 7,825.50p 0
13/12/2024 7,753.00p 7,825.50p 7,804.82p 7,825.50p 68
12/12/2024 7,753.00p 7,803.00p 7,713.50p 7,784.50p 0
11/12/2024 7,753.00p 7,755.50p 7,753.00p 7,755.50p 109
10/12/2024 7,923.00p 7,919.50p 7,745.50p 7,752.50p 0
09/12/2024 7,923.00p 7,931.00p 7,919.50p 7,919.50p 259
06/12/2024 7,923.00p 7,946.50p 7,922.00p 7,946.50p 53
05/12/2024 7,943.00p 7,956.50p 7,930.50p 7,930.50p 181
04/12/2024 7,966.00p 7,984.00p 7,957.00p 7,957.00p 767
03/12/2024 7,971.00p 7,981.50p 7,971.00p 7,981.50p 196
02/12/2024 7,966.00p 7,992.50p 7,961.00p 7,992.50p 426
29/11/2024 7,967.00p 7,967.00p 7,953.00p 7,953.00p 200
28/11/2024 7,979.00p 7,979.00p 7,971.00p 7,971.00p 130
27/11/2024 8,005.00p 8,035.50p 7,960.00p 7,968.50p 0
26/11/2024 8,005.00p 8,042.50p 7,997.50p 8,035.50p 0
25/11/2024 8,005.00p 8,026.00p 8,004.53p 8,026.00p 293
22/11/2024 8,057.00p 8,067.00p 8,043.58p 7,994.50p 2,111
21/11/2024 7,858.00p 8,021.00p 7,963.50p 7,994.50p 0
20/11/2024 7,858.00p 7,974.50p 7,951.18p 7,974.50p 62
19/11/2024 7,858.00p 7,965.30p 7,954.50p 7,954.50p 5
18/11/2024 7,858.00p 7,987.00p 7,962.50p 7,965.50p 0
15/11/2024 7,858.00p 7,981.50p 7,927.50p 7,927.50p 0
14/11/2024 7,858.00p 7,977.50p 7,920.50p 7,927.50p 0
13/11/2024 7,858.00p 7,939.00p 7,873.50p 7,920.50p 0
12/11/2024 7,858.00p 7,895.50p 7,853.41p 7,895.50p 1,445

Market data

Select a section