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

(US10)
Sector: n/a
$106.54
$0.84 0.79
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $107.04 $107.42 $107.02 $107.22 933
16/07/2024 $106.58 $107.00 $106.44 $107.00 2,189
15/07/2024 $105.94 $106.44 $105.90 $106.26 79,002
12/07/2024 $106.54 $106.84 $106.28 $106.78 136,252
11/07/2024 $105.64 $107.20 $105.64 $107.02 1,219
10/07/2024 $105.60 $105.78 $105.37 $105.37 1,350
09/07/2024 $105.44 $105.64 $104.89 $104.89 2,692
08/07/2024 $105.30 $105.71 $105.22 $105.48 1,841
05/07/2024 $104.64 $105.56 $104.62 $105.56 145,638
04/07/2024 $104.38 $104.48 $104.22 $104.40 790
03/07/2024 $103.32 $104.68 $103.32 $104.68 2,446
02/07/2024 $103.60 $103.60 $103.08 $103.08 5,912
01/07/2024 $104.38 $104.38 $102.84 $102.84 789
28/06/2024 $105.98 $106.02 $105.35 $105.35 4,545
27/06/2024 $105.44 $106.18 $105.32 $106.18 14,460
26/06/2024 $106.62 $106.62 $105.78 $105.78 813
25/06/2024 $107.36 $107.44 $106.79 $106.79 755
24/06/2024 $106.42 $106.66 $106.36 $106.51 344
21/06/2024 $106.98 $107.14 $106.38 $106.38 2,264
20/06/2024 $106.94 $106.94 $106.18 $106.46 161
19/06/2024 $107.26 $107.26 $107.10 $107.20 735
18/06/2024 $106.20 $106.76 $106.20 $106.76 741
17/06/2024 $106.70 $107.08 $106.08 $106.08 99
14/06/2024 $106.40 $107.46 $106.40 $107.19 2,184
13/06/2024 $105.98 $106.06 $105.48 $106.06 1,415
12/06/2024 $104.44 $106.10 $104.44 $106.04 1,534
11/06/2024 $103.90 $103.90 $103.69 $103.69 130
10/06/2024 $103.80 $103.98 $103.48 $103.48 211
07/06/2024 $105.92 $106.34 $104.06 $104.36 3,017
06/06/2024 $105.16 $105.94 $105.82 $105.94 1
05/06/2024 $105.16 $105.95 $104.98 $105.95 3,044
04/06/2024 $104.66 $105.18 $104.66 $104.97 1,217
03/06/2024 $102.80 $104.12 $102.80 $104.12 37
31/05/2024 $102.00 $102.76 $101.86 $102.72 194
30/05/2024 $101.50 $102.04 $101.38 $102.04 550
29/05/2024 $101.86 $101.96 $101.08 $101.08 380
28/05/2024 $103.42 $103.64 $102.78 $102.78 731
27/05/2024 $103.26 $103.38 $103.20 $103.38 149
24/05/2024 $103.26 $103.38 $103.20 $103.38 149
23/05/2024 $103.62 $104.20 $103.00 $103.04 8,031
22/05/2024 $103.48 $103.84 $103.24 $103.83 4,509
21/05/2024 $103.50 $103.96 $103.42 $103.78 3,430
20/05/2024 $103.58 $103.74 $103.28 $103.30 3,270
17/05/2024 $104.32 $104.32 $103.70 $103.85 7,269
16/05/2024 $104.70 $105.02 $104.34 $104.53 3,464
15/05/2024 $103.36 $104.24 $103.32 $104.24 605
14/05/2024 $102.48 $102.70 $102.48 $102.70 5,111
13/05/2024 $102.48 $102.62 $102.48 $102.51 1,117
10/05/2024 $103.00 $103.08 $102.24 $102.24 479