Market data

Select a section

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

(US10)
Sector: n/a
$107.39
$1.39 1.31
Last updated: 16:49:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section