Lyxor Index Fund Lyxor ESG USD High Yield (Dr) ETF - Acc
(UHYC)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
$11.10
|
$11.10
|
$11.08
|
$11.08
|
5,753
|
|
15/05/2025
|
$11.06
|
$11.08
|
$11.06
|
$11.07
|
4,248
|
|
14/05/2025
|
$11.10
|
$11.11
|
$11.09
|
$11.09
|
2,120
|
|
13/05/2025
|
$11.09
|
$11.10
|
$11.09
|
$11.10
|
2,112
|
|
12/05/2025
|
$11.05
|
$11.07
|
$11.05
|
$11.07
|
3,773
|
|
09/05/2025
|
$10.98
|
$11.00
|
$10.98
|
$10.99
|
541
|
|
08/05/2025
|
$10.99
|
$11.04
|
$10.86
|
$11.00
|
0
|
|
07/05/2025
|
$10.99
|
$10.99
|
$10.99
|
$10.99
|
300
|
|
06/05/2025
|
$10.98
|
$10.98
|
$10.97
|
$10.97
|
1,084
|
|
05/05/2025
|
$10.83
|
$11.14
|
$10.82
|
$10.97
|
0
|
|
02/05/2025
|
$10.83
|
$11.14
|
$10.82
|
$10.97
|
0
|
|
01/05/2025
|
$10.83
|
$11.25
|
$10.44
|
$10.99
|
0
|
|
30/04/2025
|
$10.83
|
$11.13
|
$10.91
|
$10.95
|
0
|
|
29/04/2025
|
$10.83
|
$11.00
|
$10.94
|
$10.98
|
0
|
|
28/04/2025
|
$10.83
|
$10.99
|
$10.94
|
$10.95
|
0
|
|
25/04/2025
|
$10.83
|
$10.97
|
$10.89
|
$10.94
|
0
|
|
24/04/2025
|
$10.83
|
$10.91
|
$10.82
|
$10.89
|
0
|
|
23/04/2025
|
$10.83
|
$10.91
|
$10.78
|
$10.90
|
25,661
|
|
22/04/2025
|
$10.77
|
$10.83
|
$10.76
|
$10.81
|
0
|
|
21/04/2025
|
$10.77
|
$10.80
|
$10.77
|
$10.80
|
249
|
|
18/04/2025
|
$10.77
|
$10.80
|
$10.77
|
$10.80
|
249
|
|
17/04/2025
|
$10.77
|
$10.80
|
$10.77
|
$10.80
|
249
|
|
16/04/2025
|
$10.86
|
$10.82
|
$10.73
|
$10.80
|
0
|
|
15/04/2025
|
$10.86
|
$10.86
|
$10.75
|
$10.76
|
228
|
|
14/04/2025
|
$10.75
|
$10.75
|
$10.75
|
$10.75
|
50
|
|
11/04/2025
|
$10.67
|
$10.67
|
$10.64
|
$10.64
|
3,000
|
|
10/04/2025
|
$10.67
|
$10.77
|
$10.49
|
$10.63
|
0
|
|
09/04/2025
|
$10.67
|
$10.67
|
$10.49
|
$10.49
|
21,320
|
|
08/04/2025
|
$10.71
|
$10.71
|
$10.67
|
$10.67
|
26,070
|
|
07/04/2025
|
$10.54
|
$10.58
|
$10.54
|
$10.58
|
10,689
|
|
04/04/2025
|
$10.75
|
$10.75
|
$10.66
|
$10.66
|
17,452
|
|
03/04/2025
|
$10.89
|
$10.89
|
$10.84
|
$10.84
|
3,647
|
|
02/04/2025
|
$10.93
|
$10.97
|
$10.91
|
$10.95
|
0
|
|
01/04/2025
|
$10.93
|
$10.96
|
$10.89
|
$10.94
|
0
|
|
31/03/2025
|
$10.93
|
$10.93
|
$10.88
|
$10.92
|
36,800
|
|
28/03/2025
|
$11.01
|
$10.97
|
$10.91
|
$10.91
|
0
|
|
27/03/2025
|
$11.01
|
$10.98
|
$10.92
|
$10.95
|
0
|
|
26/03/2025
|
$11.01
|
$11.03
|
$10.97
|
$10.97
|
90,185
|
|
25/03/2025
|
$11.07
|
$11.07
|
$11.02
|
$11.02
|
224
|
|
24/03/2025
|
$11.00
|
$11.02
|
$11.00
|
$11.02
|
1,496
|
|
21/03/2025
|
$10.91
|
$11.01
|
$10.96
|
$10.97
|
0
|
|
20/03/2025
|
$10.91
|
$11.04
|
$10.97
|
$11.00
|
0
|
|
19/03/2025
|
$10.91
|
$10.97
|
$10.93
|
$10.97
|
0
|
|
18/03/2025
|
$10.91
|
$10.98
|
$10.93
|
$10.95
|
0
|
|
17/03/2025
|
$10.91
|
$10.95
|
$10.91
|
$10.95
|
524
|
|
14/03/2025
|
$10.88
|
$10.94
|
$10.86
|
$10.93
|
0
|
|
13/03/2025
|
$10.88
|
$10.88
|
$10.88
|
$10.88
|
247
|
|
12/03/2025
|
$10.96
|
$10.96
|
$10.95
|
$10.95
|
250
|
|
11/03/2025
|
$11.01
|
$11.00
|
$10.95
|
$10.96
|
0
|
|
10/03/2025
|
$11.01
|
$11.02
|
$10.98
|
$10.99
|
0
|
|
07/03/2025
|
$11.01
|
$11.02
|
$10.98
|
$11.00
|
0
|
|
06/03/2025
|
$11.01
|
$11.01
|
$11.00
|
$11.00
|
3,000
|
|
05/03/2025
|
$11.01
|
$11.01
|
$11.00
|
$11.00
|
988
|
|
04/03/2025
|
$11.07
|
$11.07
|
$10.98
|
$10.99
|
0
|
|
03/03/2025
|
$11.07
|
$11.07
|
$11.03
|
$11.03
|
480
|
|
28/02/2025
|
$11.00
|
$11.03
|
$11.00
|
$11.02
|
1,934
|
|
27/02/2025
|
$11.02
|
$11.03
|
$11.02
|
$11.02
|
502
|
|
26/02/2025
|
$11.03
|
$11.04
|
$11.00
|
$11.03
|
480
|
|
25/02/2025
|
$11.03
|
$11.03
|
$10.97
|
$11.00
|
0
|
|
24/02/2025
|
$11.03
|
$11.01
|
$10.96
|
$10.98
|
0
|
|
21/02/2025
|
$11.03
|
$11.02
|
$10.96
|
$10.99
|
0
|
|
20/02/2025
|
$11.03
|
$10.99
|
$10.94
|
$10.97
|
0
|
|
19/02/2025
|
$11.03
|
$10.98
|
$10.94
|
$10.95
|
0
|
|
18/02/2025
|
$11.03
|
$11.03
|
$10.97
|
$10.97
|
10
|
|
17/02/2025
|
$10.96
|
$11.01
|
$10.97
|
$10.98
|
0
|
|
14/02/2025
|
$10.96
|
$11.14
|
$10.79
|
$10.99
|
0
|
|
13/02/2025
|
$10.96
|
$11.09
|
$10.74
|
$10.96
|
0
|
|
12/02/2025
|
$10.96
|
$10.96
|
$10.92
|
$10.92
|
500
|
|
11/02/2025
|
$10.99
|
$10.96
|
$10.92
|
$10.94
|
0
|
|
10/02/2025
|
$10.99
|
$10.98
|
$10.92
|
$10.96
|
0
|
|
07/02/2025
|
$10.99
|
$11.12
|
$10.80
|
$10.93
|
0
|
|
06/02/2025
|
$10.99
|
$10.99
|
$10.95
|
$10.96
|
6
|
|
05/02/2025
|
$10.95
|
$10.97
|
$10.95
|
$10.93
|
1,804
|
|
04/02/2025
|
$10.95
|
$10.95
|
$10.76
|
$10.92
|
0
|
|
03/02/2025
|
$10.95
|
$11.08
|
$10.73
|
$10.92
|
0
|
|
31/01/2025
|
$10.95
|
$11.13
|
$10.79
|
$10.95
|
0
|
|
30/01/2025
|
$10.95
|
$10.96
|
$10.94
|
$10.94
|
1,187
|
|
29/01/2025
|
$10.94
|
$10.94
|
$10.93
|
$10.93
|
30
|
|
28/01/2025
|
$10.97
|
$11.10
|
$10.91
|
$10.92
|
0
|
|
27/01/2025
|
$10.97
|
$10.97
|
$10.88
|
$10.93
|
10,130
|
|
24/01/2025
|
$10.93
|
$10.93
|
$10.92
|
$10.93
|
473
|
|
23/01/2025
|
$10.88
|
$10.90
|
$10.88
|
$10.90
|
13
|
|
22/01/2025
|
$10.90
|
$10.93
|
$10.89
|
$10.90
|
0
|
|
21/01/2025
|
$10.90
|
$10.90
|
$10.90
|
$10.90
|
2,008
|
|
20/01/2025
|
$10.90
|
$10.90
|
$10.90
|
$10.90
|
497
|
|
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
|