Lyxor Index Fund Lyxor ESG USD High Yield (Dr) ETF - Acc

(UHYC)
Sector: n/a
$10.82
$0.01 0.09
Last updated: 16:35:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 $10.13 $10.15 $10.13 $10.15 11,470
23/05/2024 $10.18 $10.20 $10.10 $10.12 0
22/05/2024 $10.18 $10.19 $10.14 $10.15 0
21/05/2024 $10.18 $10.20 $10.15 $10.17 0
20/05/2024 $10.18 $10.19 $10.14 $10.17 0
17/05/2024 $10.18 $10.18 $10.16 $10.16 4,496
16/05/2024 $10.18 $10.19 $10.18 $10.19 5,896
15/05/2024 $10.17 $10.17 $10.16 $10.16 2,252
14/05/2024 $10.11 $10.11 $10.11 $10.11 1,124
13/05/2024 $10.11 $10.11 $10.11 $10.11 2,795
10/05/2024 $10.12 $10.15 $10.10 $10.11 11,739