Market data

Select a section

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

(US10)
Sector: n/a
$99.01
$0.14 0.14
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
18/12/2024 $102.00 $102.28 $101.74 $102.08 814
17/12/2024 $101.64 $102.31 $101.54 $102.31 218
16/12/2024 $102.06 $102.18 $101.60 $101.60 3,314
13/12/2024 $103.00 $103.10 $102.12 $102.12 80
12/12/2024 $103.30 $103.66 $103.02 $103.06 1,107
11/12/2024 $104.72 $104.90 $104.14 $104.22 2,454
10/12/2024 $105.02 $105.26 $104.50 $104.73 1,245
09/12/2024 $109.12 $109.28 $108.80 $108.89 910
06/12/2024 $109.30 $109.88 $109.24 $109.29 23,172
05/12/2024 $109.04 $109.15 $108.76 $109.15 668
04/12/2024 $107.80 $108.96 $107.64 $108.96 815
03/12/2024 $108.54 $109.02 $108.54 $108.64 242
02/12/2024 $108.34 $109.42 $108.22 $109.42 3,999
29/11/2024 $108.46 $108.66 $108.28 $108.64 1,483
28/11/2024 $107.36 $108.48 $107.36 $107.92 1,034
27/11/2024 $107.36 $108.08 $107.34 $108.08 364
26/11/2024 $106.96 $107.12 $106.54 $106.76 2,611
25/11/2024 $105.94 $107.08 $105.92 $106.90 246
22/11/2024 $105.12 $105.50 $104.80 $105.11 1,078
21/11/2024 $105.28 $105.48 $104.80 $105.11 644
20/11/2024 $104.62 $105.42 $104.62 $105.42 1,916
19/11/2024 $105.30 $106.12 $104.96 $105.30 604
18/11/2024 $104.34 $104.68 $103.88 $104.42 1,788
15/11/2024 $105.08 $105.22 $104.34 $105.37 124
14/11/2024 $104.38 $105.46 $104.28 $105.37 766
13/11/2024 $105.52 $106.22 $104.86 $105.30 1,213
12/11/2024 $106.54 $106.64 $105.78 $105.78 4,157
11/11/2024 $106.66 $106.98 $106.38 $106.64 907
08/11/2024 $105.86 $107.16 $105.86 $106.54 17,020
07/11/2024 $105.00 $105.74 $104.52 $105.70 1,331
06/11/2024 $105.00 $105.30 $103.94 $104.62 1,068
05/11/2024 $106.80 $106.80 $106.16 $106.32 2,639
04/11/2024 $106.18 $107.10 $106.18 $106.80 4,565
01/11/2024 $107.34 $107.70 $105.78 $105.86 2,123
31/10/2024 $106.78 $106.90 $106.12 $106.70 2,928
30/10/2024 $106.94 $107.56 $106.60 $107.32 1,793
29/10/2024 $106.10 $106.18 $105.42 $105.54 4,259
28/10/2024 $106.00 $106.66 $105.62 $105.88 12,996
25/10/2024 $108.12 $108.12 $106.98 $107.02 24,688
24/10/2024 $107.12 $107.18 $106.46 $106.52 2,128
23/10/2024 $106.50 $106.64 $106.18 $106.52 452
22/10/2024 $106.56 $106.76 $106.28 $106.61 285
21/10/2024 $108.24 $108.26 $107.17 $107.17 17,473
18/10/2024 $108.20 $108.72 $108.10 $108.72 8,983
17/10/2024 $109.80 $109.80 $108.30 $108.56 659
16/10/2024 $109.80 $110.24 $109.80 $110.24 1,112
15/10/2024 $108.74 $109.28 $108.74 $109.28 5
14/10/2024 $108.02 $108.30 $107.60 $108.04 2,018
11/10/2024 $108.12 $108.69 $108.12 $108.48 8,140
10/10/2024 $108.64 $109.06 $108.16 $108.56 352
09/10/2024 $109.50 $109.78 $109.14 $109.14 1,126
08/10/2024 $109.80 $110.00 $109.04 $109.37 371
07/10/2024 $110.20 $110.32 $109.50 $109.72 1,245
04/10/2024 $110.90 $110.90 $108.80 $110.45 14,696
03/10/2024 $112.30 $112.30 $111.90 $112.09 6,131
02/10/2024 $113.34 $113.34 $112.04 $112.24 346
01/10/2024 $114.04 $114.06 $113.08 $113.68 202
30/09/2024 $112.80 $113.08 $112.70 $112.74 146
27/09/2024 $112.78 $112.91 $112.78 $112.91 859
26/09/2024 $112.66 $112.94 $112.24 $112.24 11,334
25/09/2024 $113.18 $113.46 $112.46 $112.46 81,662
24/09/2024 $112.70 $113.02 $112.32 $113.02 547
23/09/2024 $113.00 $113.32 $112.54 $112.77 1,360
20/09/2024 $113.78 $114.14 $113.21 $113.21 698
19/09/2024 $114.32 $114.32 $113.32 $113.44 484
18/09/2024 $115.28 $115.28 $114.50 $114.58 3,010
17/09/2024 $115.94 $115.94 $115.61 $115.61 53
16/09/2024 $114.98 $115.51 $114.92 $115.51 1,154
13/09/2024 $115.08 $115.26 $114.74 $114.42 156
12/09/2024 $115.00 $115.00 $114.42 $115.33 744,150
11/09/2024 $115.44 $115.70 $115.00 $114.90 3,157
10/09/2024 $114.04 $114.90 $114.02 $114.90 5,386
09/09/2024 $113.50 $114.00 $113.28 $114.00 21,801
06/09/2024 $114.02 $114.96 $114.00 $114.84 1,645
05/09/2024 $113.18 $113.68 $113.08 $113.29 1,830
04/09/2024 $112.34 $112.70 $112.19 $112.61 28,442
03/09/2024 $110.54 $112.20 $110.54 $111.86 6,280
02/09/2024 $110.50 $110.50 $110.06 $111.43 1,731
30/08/2024 $111.64 $111.64 $111.32 $111.43 3,335
29/08/2024 $112.10 $112.12 $111.15 $111.24 1,516
28/08/2024 $112.28 $112.28 $112.00 $112.00 2,028
27/08/2024 $112.24 $112.24 $111.36 $111.55 2,624
26/08/2024 $111.90 $111.90 $111.59 $111.59 260
23/08/2024 $111.90 $111.90 $111.59 $111.59 260
22/08/2024 $111.90 $111.90 $111.59 $111.59 260
21/08/2024 $112.82 $112.82 $112.08 $112.60 2,980
20/08/2024 $112.26 $112.29 $112.26 $112.29 300
19/08/2024 $111.32 $111.68 $111.32 $111.66 19
16/08/2024 $110.80 $110.83 $110.80 $110.83 9
15/08/2024 $110.46 $111.64 $110.42 $110.48 802
14/08/2024 $111.20 $111.96 $111.12 $111.88 2,146
13/08/2024 $110.36 $111.02 $110.16 $111.00 369,589
12/08/2024 $110.16 $110.34 $109.76 $110.34 5,474
09/08/2024 $109.22 $110.16 $109.22 $110.16 4
08/08/2024 $110.32 $110.38 $108.98 $109.04 168
07/08/2024 $110.46 $110.46 $109.91 $109.91 385
06/08/2024 $111.86 $112.22 $111.40 $111.53 54,244
05/08/2024 $112.88 $114.02 $112.30 $112.46 7,958
02/08/2024 $109.88 $112.00 $109.84 $112.00 3,724
01/08/2024 $108.50 $109.10 $108.50 $109.10 1,810
31/07/2024 $107.14 $108.12 $107.14 $108.08 1,834
30/07/2024 $107.00 $107.00 $106.73 $106.73 104
29/07/2024 $106.40 $106.92 $106.40 $106.73 521
26/07/2024 $105.30 $106.34 $105.28 $105.94 1,015
25/07/2024 $105.28 $106.12 $105.22 $105.94 3,922
24/07/2024 $106.02 $106.04 $105.52 $105.94 1,269
23/07/2024 $106.20 $106.20 $105.88 $106.11 3,339
22/07/2024 $106.74 $106.74 $105.94 $105.94 674
19/07/2024 $107.08 $107.08 $106.02 $106.22 359
18/07/2024 $107.04 $107.40 $107.12 $107.12 100

Market data

Select a section