Lyxor Index Fund Lyxor ESG USD High Yield (Dr) ETF - Acc
(UHYC)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
$10.41
|
$10.41
|
$10.40
|
$10.40
|
44
|
|
16/07/2024
|
$10.31
|
$10.54
|
$10.21
|
$10.38
|
0
|
|
15/07/2024
|
$10.31
|
$10.41
|
$10.35
|
$10.38
|
0
|
|
12/07/2024
|
$10.31
|
$10.51
|
$10.17
|
$10.37
|
0
|
|
11/07/2024
|
$10.31
|
$10.51
|
$10.29
|
$10.35
|
0
|
|
10/07/2024
|
$10.31
|
$10.31
|
$10.30
|
$10.30
|
104
|
|
09/07/2024
|
$10.30
|
$10.32
|
$10.26
|
$10.28
|
0
|
|
08/07/2024
|
$10.30
|
$10.30
|
$10.29
|
$10.30
|
4,130
|
|
05/07/2024
|
$10.22
|
$10.45
|
$10.26
|
$10.30
|
0
|
|
04/07/2024
|
$10.22
|
$10.30
|
$10.24
|
$10.27
|
0
|
|
03/07/2024
|
$10.22
|
$10.26
|
$10.22
|
$10.26
|
4,150
|
|
02/07/2024
|
$10.20
|
$10.21
|
$10.20
|
$10.21
|
27,800
|
|
01/07/2024
|
$10.22
|
$10.22
|
$10.21
|
$10.22
|
11,550
|
|
28/06/2024
|
$10.26
|
$10.26
|
$10.22
|
$10.24
|
8,100
|
|
27/06/2024
|
$10.22
|
$10.24
|
$10.22
|
$10.23
|
2,747
|
|
26/06/2024
|
$10.22
|
$10.23
|
$10.22
|
$10.23
|
1,647
|
|
25/06/2024
|
$10.24
|
$10.24
|
$10.24
|
$10.24
|
1,100
|
|
24/06/2024
|
$10.24
|
$10.28
|
$10.23
|
$10.25
|
0
|
|
21/06/2024
|
$10.24
|
$10.24
|
$10.23
|
$10.24
|
4,416
|
|
20/06/2024
|
$10.22
|
$10.23
|
$10.22
|
$10.23
|
5,530
|
|
19/06/2024
|
$10.19
|
$10.37
|
$10.07
|
$10.23
|
0
|
|
18/06/2024
|
$10.19
|
$10.38
|
$10.06
|
$10.24
|
0
|
|
17/06/2024
|
$10.19
|
$10.20
|
$10.19
|
$10.20
|
1,102
|
|
14/06/2024
|
$10.20
|
$10.38
|
$10.07
|
$10.19
|
0
|
|
13/06/2024
|
$10.20
|
$10.43
|
$10.10
|
$10.23
|
0
|
|
12/06/2024
|
$10.20
|
$10.27
|
$10.20
|
$10.25
|
5,715
|
|
11/06/2024
|
$10.18
|
$10.21
|
$10.16
|
$10.18
|
0
|
|
10/06/2024
|
$10.18
|
$10.18
|
$10.17
|
$10.18
|
22,280
|
|
07/06/2024
|
$10.08
|
$10.39
|
$10.04
|
$10.18
|
0
|
|
06/06/2024
|
$10.08
|
$10.43
|
$10.07
|
$10.22
|
0
|
|
05/06/2024
|
$10.08
|
$10.23
|
$10.17
|
$10.22
|
0
|
|
04/06/2024
|
$10.08
|
$10.22
|
$10.16
|
$10.19
|
0
|
|
03/06/2024
|
$10.08
|
$10.22
|
$10.11
|
$10.17
|
0
|
|
31/05/2024
|
$10.08
|
$10.17
|
$10.09
|
$10.14
|
0
|
|
30/05/2024
|
$10.08
|
$10.13
|
$10.08
|
$10.13
|
19,635
|
|
29/05/2024
|
$10.10
|
$10.11
|
$10.09
|
$10.10
|
20,268
|
|
28/05/2024
|
$10.13
|
$10.18
|
$10.12
|
$10.15
|
0
|
|
27/05/2024
|
$10.13
|
$10.15
|
$10.13
|
$10.15
|
11,470
|