Market data

Select a section

Multi Units Luxembourg Lyx Core US Treasuries 10Y+ (DR) ETF

(US10)
Sector: n/a
$101.29
$1.05 1.05
Last updated: 16:55:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/06/2025 $101.12 $101.34 $100.48 $101.29 1,741
17/06/2025 $100.26 $100.24 $99.87 $100.24 112
16/06/2025 $100.26 $100.32 $99.82 $100.32 206
13/06/2025 $101.52 $101.80 $100.38 $100.38 49,692
12/06/2025 $100.70 $101.36 $100.36 $101.18 4,289
11/06/2025 $99.56 $100.30 $99.33 $100.06 61,992
10/06/2025 $100.22 $100.30 $99.57 $99.87 8,285
09/06/2025 $99.10 $99.62 $99.03 $99.38 226
06/06/2025 $100.84 $100.90 $99.68 $99.77 749
05/06/2025 $100.42 $101.16 $100.42 $100.52 2,161
04/06/2025 $99.40 $100.54 $99.13 $100.54 2,454
03/06/2025 $99.71 $99.93 $99.36 $99.36 2,526
02/06/2025 $99.77 $99.77 $98.99 $99.12 4,532
30/05/2025 $99.75 $100.34 $99.75 $100.12 497
29/05/2025 $99.43 $99.78 $98.75 $99.78 363
28/05/2025 $99.38 $99.38 $98.77 $98.77 241
27/05/2025 $99.73 $99.73 $98.63 $99.35 5,813
26/05/2025 $98.61 $98.99 $98.12 $98.15 41,398
23/05/2025 $98.61 $98.99 $98.12 $98.15 41,398
22/05/2025 $97.44 $97.83 $96.76 $97.65 2,847
21/05/2025 $98.60 $98.72 $98.32 $98.50 522
20/05/2025 $99.86 $100.24 $99.06 $99.18 745
19/05/2025 $98.62 $99.19 $98.34 $99.19 755
16/05/2025 $100.50 $100.50 $100.12 $100.12 5,233
15/05/2025 $99.24 $99.67 $98.70 $99.67 151
14/05/2025 $99.93 $99.93 $99.07 $99.07 1,896
13/05/2025 $99.94 $100.20 $99.47 $99.46 1,530
12/05/2025 $100.36 $100.58 $99.94 $100.26 430
09/05/2025 $100.64 $100.86 $100.42 $100.86 49,180
08/05/2025 $101.56 $101.68 $101.40 $101.40 57,211
07/05/2025 $101.46 $101.84 $101.46 $101.84 148
06/05/2025 $100.82 $100.94 $100.59 $100.59 152
05/05/2025 $102.80 $102.80 $101.30 $101.57 8
02/05/2025 $102.80 $102.80 $101.30 $101.57 72
01/05/2025 $102.80 $103.34 $102.18 $102.41 467
30/04/2025 $103.88 $104.12 $102.60 $103.49 3,542
29/04/2025 $103.00 $103.41 $102.80 $103.41 2,607
28/04/2025 $102.68 $102.68 $102.18 $102.63 149
25/04/2025 $101.60 $102.36 $101.60 $102.10 69
24/04/2025 $101.44 $101.62 $101.18 $101.42 916
23/04/2025 $100.76 $102.08 $100.76 $101.26 84,023
22/04/2025 $99.52 $100.20 $99.25 $99.94 4,289
21/04/2025 $101.36 $101.52 $101.25 $101.25 29,431
18/04/2025 $101.36 $101.52 $101.25 $101.25 29,431
17/04/2025 $101.36 $101.52 $101.25 $101.25 29,431
16/04/2025 $101.56 $101.66 $101.02 $101.34 1,227
15/04/2025 $101.16 $101.16 $100.40 $100.98 228,561
14/04/2025 $99.41 $101.04 $99.41 $100.53 1,489
11/04/2025 $99.72 $100.30 $98.40 $98.94 800
10/04/2025 $101.68 $102.20 $100.82 $100.82 2,062
09/04/2025 $100.24 $100.88 $98.72 $99.72 8,362
08/04/2025 $103.58 $103.86 $102.78 $103.43 3,889
07/04/2025 $107.28 $107.58 $103.68 $104.83 444,067
04/04/2025 $107.14 $108.04 $107.14 $107.39 763
03/04/2025 $106.20 $106.20 $105.70 $106.00 287
02/04/2025 $105.12 $105.40 $104.90 $104.90 49
01/04/2025 $104.74 $105.40 $104.74 $105.13 1,944
31/03/2025 $104.24 $104.52 $104.07 $104.07 1,956
28/03/2025 $102.56 $103.42 $102.50 $103.36 664
27/03/2025 $101.76 $102.22 $101.72 $101.78 49
26/03/2025 $102.58 $102.58 $102.34 $102.48 439
25/03/2025 $103.46 $103.20 $102.68 $103.12 117
24/03/2025 $103.46 $103.46 $102.98 $103.08 1,291
21/03/2025 $104.50 $104.64 $103.78 $103.78 18,623
20/03/2025 $104.86 $105.40 $104.50 $104.59 116,970
19/03/2025 $103.94 $104.18 $103.74 $103.76 89
18/03/2025 $103.42 $103.62 $103.42 $103.49 123
17/03/2025 $103.52 $104.22 $103.52 $104.18 212
14/03/2025 $103.42 $103.50 $103.04 $103.41 838
13/03/2025 $103.14 $103.22 $102.40 $103.22 231,189
12/03/2025 $103.52 $103.62 $102.89 $102.89 4,039
11/03/2025 $104.50 $104.58 $103.70 $103.70 2,497
10/03/2025 $103.92 $104.56 $103.40 $104.30 3,139
07/03/2025 $103.72 $104.12 $103.62 $103.76 8,874
06/03/2025 $103.16 $103.66 $102.78 $102.85 56
05/03/2025 $104.24 $104.62 $103.78 $104.28 5,534
04/03/2025 $105.44 $105.88 $105.14 $105.63 319
03/03/2025 $104.40 $105.29 $104.40 $105.29 247
28/02/2025 $104.50 $104.88 $104.32 $104.61 952
27/02/2025 $104.02 $104.15 $103.85 $104.15 232,260
26/02/2025 $103.90 $104.12 $103.38 $104.07 329
25/02/2025 $103.10 $104.08 $103.10 $104.02 126
24/02/2025 $102.02 $102.36 $102.02 $102.36 259
21/02/2025 $101.36 $101.84 $101.28 $101.84 1,104
20/02/2025 $100.78 $101.16 $100.78 $101.16 199
19/02/2025 $100.40 $100.67 $100.40 $100.67 2
18/02/2025 $101.02 $101.38 $100.98 $100.98 15,276
17/02/2025 $101.46 $101.49 $101.30 $101.49 1,334
14/02/2025 $100.96 $102.15 $100.96 $102.15 273
13/02/2025 $100.12 $100.91 $99.93 $100.91 11,036
12/02/2025 $99.53 $100.88 $99.46 $99.46 208
11/02/2025 $101.42 $101.42 $100.82 $101.02 29
10/02/2025 $101.42 $101.96 $101.42 $101.56 705
07/02/2025 $102.48 $102.48 $101.75 $101.75 56
06/02/2025 $102.04 $102.18 $102.04 $102.28 701
05/02/2025 $101.46 $102.48 $101.46 $102.28 604
04/02/2025 $99.90 $100.53 $99.78 $100.94 59
03/02/2025 $100.90 $101.34 $100.04 $100.94 3,605
31/01/2025 $100.38 $100.72 $100.24 $100.57 349
30/01/2025 $100.62 $100.62 $100.35 $100.35 60
29/01/2025 $100.50 $100.60 $100.19 $99.79 1,006
28/01/2025 $100.08 $100.08 $99.79 $99.79 462
27/01/2025 $99.77 $100.54 $99.77 $100.06 846
24/01/2025 $99.01 $99.10 $98.58 $99.10 8,249
23/01/2025 $98.93 $98.94 $98.71 $98.93 17,937
22/01/2025 $99.98 $99.98 $99.50 $99.50 4
21/01/2025 $99.80 $99.80 $99.63 $99.76 1,477
20/01/2025 $98.68 $99.33 $98.61 $99.26 4,112
17/01/2025 $99.17 $99.38 $99.01 $99.01 5,587
16/01/2025 $98.48 $98.87 $98.36 $98.40 1,665
15/01/2025 $97.14 $98.65 $97.14 $98.40 1,656
14/01/2025 $97.10 $97.36 $96.74 $96.90 4,778
13/01/2025 $97.50 $97.55 $96.89 $97.00 647
10/01/2025 $97.93 $97.93 $96.78 $97.36 2,193
09/01/2025 $97.95 $98.28 $97.91 $98.25 23,600
08/01/2025 $97.77 $97.91 $97.21 $97.69 1,783
07/01/2025 $99.06 $99.06 $97.83 $97.82 534
06/01/2025 $99.22 $99.22 $98.71 $99.01 1,003
03/01/2025 $99.98 $100.10 $99.51 $99.56 420
02/01/2025 $99.75 $100.30 $99.57 $99.57 1,405
01/01/2025 $100.52 $100.52 $100.21 $100.21 200
31/12/2024 $100.52 $100.52 $100.21 $100.21 200
30/12/2024 $99.30 $99.80 $99.20 $99.71 1,136
27/12/2024 $99.33 $99.60 $99.04 $99.40 1,198
26/12/2024 $99.48 $99.48 $99.15 $99.14 1,310
25/12/2024 $99.48 $99.48 $99.15 $99.14 1,310
24/12/2024 $99.48 $99.48 $99.15 $99.14 1,310
23/12/2024 $100.04 $100.14 $99.71 $99.71 268
20/12/2024 $100.30 $100.57 $99.81 $100.57 426
19/12/2024 $100.38 $100.72 $99.69 $99.89 25,381

Market data

Select a section