Lyxor Index Fund Lyxor ESG USD High Yield (Dr) ETF - Acc
(UHYC)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$10.87
|
$11.01
|
$10.73
|
$10.89
|
0
|
|
16/01/2025
|
$10.87
|
$10.87
|
$10.86
|
$10.85
|
996
|
|
15/01/2025
|
$10.84
|
$10.85
|
$10.84
|
$10.85
|
2,012
|
|
14/01/2025
|
$10.75
|
$10.81
|
$10.75
|
$10.79
|
23,781
|
|
13/01/2025
|
$10.76
|
$10.76
|
$10.74
|
$10.74
|
6,474
|
|
10/01/2025
|
$10.79
|
$10.79
|
$10.78
|
$10.78
|
2,000
|
|
09/01/2025
|
$10.82
|
$10.97
|
$10.80
|
$10.81
|
0
|
|
08/01/2025
|
$10.82
|
$10.82
|
$10.80
|
$10.80
|
3,528
|
|
07/01/2025
|
$10.87
|
$10.88
|
$10.83
|
$10.83
|
5,008
|
|
06/01/2025
|
$10.90
|
$10.90
|
$10.86
|
$10.86
|
5
|
|
03/01/2025
|
$10.81
|
$10.99
|
$10.69
|
$10.84
|
0
|
|
02/01/2025
|
$10.81
|
$10.82
|
$10.81
|
$10.82
|
3,521
|
|
01/01/2025
|
$10.79
|
$10.82
|
$10.80
|
$10.82
|
0
|
|
31/12/2024
|
$10.79
|
$10.82
|
$10.80
|
$10.82
|
0
|
|
30/12/2024
|
$10.79
|
$10.82
|
$10.77
|
$10.80
|
0
|
|
27/12/2024
|
$10.79
|
$10.80
|
$10.79
|
$10.80
|
508
|
|
26/12/2024
|
$10.78
|
$10.77
|
$10.76
|
$10.77
|
0
|
|
25/12/2024
|
$10.78
|
$10.77
|
$10.76
|
$10.77
|
0
|
|
24/12/2024
|
$10.78
|
$10.77
|
$10.76
|
$10.77
|
0
|
|
23/12/2024
|
$10.78
|
$10.78
|
$10.77
|
$10.77
|
20,284
|
|
20/12/2024
|
$10.72
|
$10.79
|
$10.72
|
$10.79
|
69,231
|
|
19/12/2024
|
$10.79
|
$10.79
|
$10.73
|
$10.74
|
14,571
|
|
18/12/2024
|
$10.85
|
$10.85
|
$10.84
|
$10.84
|
1,020
|
|
17/12/2024
|
$10.88
|
$10.87
|
$10.83
|
$10.84
|
0
|
|
16/12/2024
|
$10.88
|
$10.88
|
$10.84
|
$10.86
|
0
|
|
13/12/2024
|
$10.88
|
$10.88
|
$10.87
|
$10.87
|
27
|
|
12/12/2024
|
$10.91
|
$11.08
|
$10.73
|
$10.90
|
0
|
|
11/12/2024
|
$10.91
|
$10.91
|
$10.90
|
$10.90
|
552
|
|
10/12/2024
|
$10.92
|
$10.92
|
$10.88
|
$10.90
|
0
|
|
09/12/2024
|
$10.92
|
$11.06
|
$10.77
|
$10.90
|
0
|
|
06/12/2024
|
$10.92
|
$10.92
|
$10.91
|
$10.91
|
511
|
|
05/12/2024
|
$10.93
|
$11.05
|
$10.73
|
$10.89
|
0
|
|
04/12/2024
|
$10.93
|
$10.93
|
$10.88
|
$10.88
|
3
|
|
03/12/2024
|
$10.84
|
$11.04
|
$10.86
|
$10.88
|
0
|
|
02/12/2024
|
$10.84
|
$11.04
|
$10.69
|
$10.86
|
0
|
|
29/11/2024
|
$10.84
|
$10.86
|
$10.84
|
$10.85
|
7,168
|
|
28/11/2024
|
$10.84
|
$10.86
|
$10.83
|
$10.84
|
0
|
|
27/11/2024
|
$10.84
|
$10.89
|
$10.84
|
$10.84
|
2,037
|
|
26/11/2024
|
$10.80
|
$10.81
|
$10.80
|
$10.81
|
5
|
|
25/11/2024
|
$10.80
|
$10.86
|
$10.79
|
$10.80
|
0
|
|
22/11/2024
|
$10.80
|
$10.82
|
$10.79
|
$10.80
|
3,630
|
|
21/11/2024
|
$10.81
|
$10.81
|
$10.80
|
$10.80
|
1,604
|
|
20/11/2024
|
$10.80
|
$10.80
|
$10.77
|
$10.78
|
0
|
|
19/11/2024
|
$10.80
|
$10.81
|
$10.77
|
$10.77
|
0
|
|
18/11/2024
|
$10.80
|
$10.79
|
$10.74
|
$10.77
|
0
|
|
15/11/2024
|
$10.80
|
$10.80
|
$10.61
|
$10.80
|
0
|
|
14/11/2024
|
$10.80
|
$10.80
|
$10.80
|
$10.80
|
96
|
|
13/11/2024
|
$10.78
|
$10.80
|
$10.78
|
$10.78
|
11,352
|
|
12/11/2024
|
$10.81
|
$10.81
|
$10.79
|
$10.80
|
2,072
|
|
11/11/2024
|
$10.81
|
$10.84
|
$10.82
|
$10.82
|
0
|
|
08/11/2024
|
$10.81
|
$10.82
|
$10.81
|
$10.82
|
29,982
|
|
07/11/2024
|
$10.73
|
$10.82
|
$10.74
|
$10.81
|
0
|
|
06/11/2024
|
$10.73
|
$10.76
|
$10.73
|
$10.76
|
7
|
|
05/11/2024
|
$10.68
|
$10.75
|
$10.68
|
$10.73
|
0
|
|
04/11/2024
|
$10.68
|
$10.77
|
$10.68
|
$10.73
|
0
|
|
01/11/2024
|
$10.68
|
$10.89
|
$10.51
|
$10.71
|
0
|
|
31/10/2024
|
$10.68
|
$10.72
|
$10.68
|
$10.71
|
3,809
|
|
30/10/2024
|
$10.74
|
$10.74
|
$10.71
|
$10.73
|
738
|
|
29/10/2024
|
$10.72
|
$10.72
|
$10.71
|
$10.71
|
529
|
|
28/10/2024
|
$10.65
|
$10.75
|
$10.68
|
$10.73
|
0
|
|
25/10/2024
|
$10.65
|
$10.72
|
$10.62
|
$10.72
|
20
|
|
24/10/2024
|
$10.67
|
$10.71
|
$10.67
|
$10.69
|
3
|
|
23/10/2024
|
$10.76
|
$10.75
|
$10.65
|
$10.69
|
0
|
|
22/10/2024
|
$10.76
|
$10.75
|
$10.67
|
$10.72
|
0
|
|
21/10/2024
|
$10.76
|
$10.76
|
$10.73
|
$10.73
|
512
|
|
18/10/2024
|
$10.77
|
$10.78
|
$10.71
|
$10.76
|
0
|
|
17/10/2024
|
$10.77
|
$10.77
|
$10.74
|
$10.75
|
307
|
|
16/10/2024
|
$10.75
|
$10.78
|
$10.72
|
$10.74
|
6,410
|
|
15/10/2024
|
$10.73
|
$10.75
|
$10.73
|
$10.74
|
2,140
|
|
14/10/2024
|
$10.73
|
$10.75
|
$10.70
|
$10.72
|
0
|
|
11/10/2024
|
$10.71
|
$10.73
|
$10.71
|
$10.73
|
3,210
|
|
10/10/2024
|
$10.73
|
$10.85
|
$10.56
|
$10.71
|
0
|
|
09/10/2024
|
$10.73
|
$10.75
|
$10.68
|
$10.73
|
0
|
|
08/10/2024
|
$10.73
|
$10.74
|
$10.66
|
$10.71
|
0
|
|
07/10/2024
|
$10.73
|
$10.73
|
$10.73
|
$10.73
|
1,070
|
|
04/10/2024
|
$10.72
|
$10.76
|
$10.72
|
$10.76
|
518
|
|
03/10/2024
|
$10.82
|
$10.90
|
$10.77
|
$10.77
|
1
|
|
02/10/2024
|
$10.82
|
$10.81
|
$10.72
|
$10.78
|
0
|
|
01/10/2024
|
$10.82
|
$10.79
|
$10.78
|
$10.79
|
1
|
|
30/09/2024
|
$10.82
|
$10.81
|
$10.80
|
$10.80
|
1
|
|
27/09/2024
|
$10.82
|
$10.82
|
$10.80
|
$10.82
|
2,184
|
|
26/09/2024
|
$10.77
|
$10.78
|
$10.77
|
$10.78
|
5
|
|
25/09/2024
|
$10.78
|
$10.80
|
$10.71
|
$10.76
|
0
|
|
24/09/2024
|
$10.78
|
$10.81
|
$10.72
|
$10.77
|
0
|
|
23/09/2024
|
$10.78
|
$10.81
|
$10.71
|
$10.77
|
0
|
|
20/09/2024
|
$10.78
|
$10.80
|
$10.75
|
$10.76
|
0
|
|
19/09/2024
|
$10.78
|
$10.81
|
$10.77
|
$10.73
|
1,088
|
|
18/09/2024
|
$10.69
|
$10.86
|
$10.69
|
$10.73
|
11
|
|
17/09/2024
|
$10.77
|
$10.77
|
$10.68
|
$10.73
|
41,502
|
|
16/09/2024
|
$10.70
|
$10.76
|
$10.68
|
$10.73
|
0
|
|
13/09/2024
|
$10.70
|
$10.72
|
$10.70
|
$10.67
|
13
|
|
12/09/2024
|
$10.63
|
$10.70
|
$10.62
|
$10.64
|
0
|
|
11/09/2024
|
$10.63
|
$10.64
|
$10.63
|
$10.66
|
3
|
|
10/09/2024
|
$10.73
|
$10.73
|
$10.61
|
$10.66
|
3,281
|
|
09/09/2024
|
$10.63
|
$10.68
|
$10.67
|
$10.67
|
1
|
|
06/09/2024
|
$10.63
|
$10.68
|
$10.63
|
$10.64
|
32
|
|
05/09/2024
|
$10.64
|
$10.64
|
$10.64
|
$10.64
|
1,096
|
|
04/09/2024
|
$10.59
|
$10.63
|
$10.56
|
$10.63
|
201
|
|
03/09/2024
|
$10.67
|
$10.67
|
$10.62
|
$10.61
|
7,704
|
|
02/09/2024
|
$10.69
|
$10.69
|
$10.63
|
$10.63
|
202
|
|
30/08/2024
|
$10.64
|
$10.66
|
$10.63
|
$10.63
|
1
|
|
29/08/2024
|
$10.64
|
$10.64
|
$10.63
|
$10.63
|
3
|
|
28/08/2024
|
$10.68
|
$10.68
|
$10.58
|
$10.63
|
14
|
|
27/08/2024
|
$10.70
|
$10.94
|
$10.62
|
$10.62
|
3,413
|
|
26/08/2024
|
$10.64
|
$10.64
|
$10.54
|
$10.59
|
8,883
|
|
23/08/2024
|
$10.64
|
$10.64
|
$10.54
|
$10.59
|
8,883
|
|
22/08/2024
|
$10.64
|
$10.64
|
$10.54
|
$10.59
|
8,883
|
|
21/08/2024
|
$10.59
|
$10.59
|
$10.58
|
$10.58
|
555
|
|
20/08/2024
|
$10.57
|
$10.57
|
$10.57
|
$10.56
|
4
|
|
19/08/2024
|
$10.55
|
$10.59
|
$10.55
|
$10.52
|
6,588
|
|
16/08/2024
|
$10.53
|
$10.53
|
$10.53
|
$10.52
|
3,294
|
|
15/08/2024
|
$10.51
|
$10.52
|
$10.51
|
$10.52
|
5,520
|
|
14/08/2024
|
$10.49
|
$10.51
|
$10.49
|
$10.51
|
1,100
|
|
13/08/2024
|
$10.46
|
$10.48
|
$10.46
|
$10.48
|
7,686
|
|
12/08/2024
|
$10.45
|
$10.47
|
$10.44
|
$10.44
|
9,982
|
|
09/08/2024
|
$10.46
|
$10.46
|
$10.46
|
$10.46
|
549
|
|
08/08/2024
|
$10.42
|
$10.45
|
$10.42
|
$10.45
|
20
|
|
07/08/2024
|
$10.36
|
$10.61
|
$10.31
|
$10.45
|
0
|
|
06/08/2024
|
$10.36
|
$10.38
|
$10.36
|
$10.38
|
20
|
|
05/08/2024
|
$10.46
|
$10.52
|
$10.21
|
$10.35
|
0
|
|
02/08/2024
|
$10.46
|
$10.61
|
$10.26
|
$10.41
|
0
|
|
01/08/2024
|
$10.46
|
$10.65
|
$10.31
|
$10.45
|
0
|
|
31/07/2024
|
$10.46
|
$10.46
|
$10.44
|
$10.44
|
1,092
|
|
30/07/2024
|
$10.41
|
$10.41
|
$10.40
|
$10.41
|
1,092
|
|
29/07/2024
|
$10.42
|
$10.42
|
$10.41
|
$10.41
|
5,580
|
|
26/07/2024
|
$10.42
|
$10.42
|
$10.41
|
$10.42
|
2,196
|
|
25/07/2024
|
$10.40
|
$10.42
|
$10.40
|
$10.42
|
1,096
|
|
24/07/2024
|
$10.41
|
$10.41
|
$10.41
|
$10.41
|
1,096
|
|
23/07/2024
|
$10.41
|
$10.60
|
$10.39
|
$10.43
|
0
|
|
22/07/2024
|
$10.41
|
$10.44
|
$10.38
|
$10.41
|
0
|
|
19/07/2024
|
$10.41
|
$10.55
|
$10.19
|
$10.38
|
0
|
|
18/07/2024
|
$10.41
|
$10.41
|
$10.40
|
$10.40
|
2,212
|