Market data

Select a section

Multi Units Luxembourg Lyx Core US $ Treasuries 1-3Y (DR) ETF

(US13)
Sector: n/a
$100.73
$0.02 0.02
Last updated: 12:12:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $100.76 $100.76 $100.71 $100.78 275
21/11/2024 $100.76 $100.85 $100.74 $100.78 0
20/11/2024 $100.76 $100.78 $100.76 $100.78 2,442
19/11/2024 $100.91 $100.93 $100.85 $100.85 1,599
18/11/2024 $100.75 $100.88 $100.73 $100.72 0
15/11/2024 $100.75 $100.83 $100.60 $100.74 0
14/11/2024 $100.75 $100.76 $100.74 $100.74 530
13/11/2024 $100.59 $100.75 $100.59 $100.75 380
12/11/2024 $100.69 $100.69 $100.66 $100.65 1,167
11/11/2024 $100.74 $100.74 $100.68 $100.68 1,700
08/11/2024 $100.76 $100.92 $100.78 $100.82 0
07/11/2024 $100.76 $100.82 $100.76 $100.82 1,000
06/11/2024 $100.64 $100.65 $100.58 $100.64 1,856
05/11/2024 $100.84 $100.84 $100.72 $100.72 948
04/11/2024 $100.82 $100.91 $100.84 $100.83 0
01/11/2024 $100.82 $100.83 $100.78 $100.78 650
31/10/2024 $100.77 $100.91 $100.81 $100.81 1
30/10/2024 $100.77 $100.97 $100.79 $100.83 0
29/10/2024 $100.77 $100.79 $100.70 $100.79 3,587
28/10/2024 $100.80 $100.80 $100.80 $100.79 588
25/10/2024 $100.91 $101.16 $100.49 $100.94 0
24/10/2024 $100.91 $101.95 $100.91 $100.86 378
23/10/2024 $100.87 $100.91 $100.87 $100.86 2,100
22/10/2024 $101.06 $100.97 $100.85 $100.89 0
21/10/2024 $101.06 $101.19 $100.94 $100.94 1
18/10/2024 $101.02 $101.06 $101.02 $101.06 377
17/10/2024 $100.97 $101.02 $100.97 $101.01 141
16/10/2024 $101.08 $101.12 $101.08 $101.11 62
15/10/2024 $100.91 $101.00 $100.91 $100.99 285
14/10/2024 $100.87 $100.97 $100.87 $100.92 1,454
11/10/2024 $100.98 $101.02 $100.90 $101.00 0
10/10/2024 $100.98 $100.98 $100.83 $100.96 98
09/10/2024 $101.45 $100.96 $100.87 $100.86 0
08/10/2024 $101.45 $100.94 $100.82 $100.89 0
07/10/2024 $101.45 $100.99 $100.87 $100.86 0
04/10/2024 $101.45 $101.43 $99.79 $101.00 0
03/10/2024 $101.45 $101.45 $101.43 $101.43 239
02/10/2024 $101.51 $101.44 $101.43 $101.43 0
01/10/2024 $101.51 $102.18 $100.80 $101.50 0
30/09/2024 $101.51 $101.51 $101.47 $101.47 116
27/09/2024 $101.47 $101.50 $101.42 $101.49 5,225
26/09/2024 $101.51 $101.59 $101.44 $101.46 0
25/09/2024 $101.51 $101.52 $101.51 $101.51 1,262
24/09/2024 $101.42 $101.56 $101.44 $101.54 0
23/09/2024 $101.42 $101.55 $101.46 $101.46 0
20/09/2024 $101.42 $101.53 $101.38 $101.38 196
19/09/2024 $101.46 $101.46 $101.45 $101.44 20
18/09/2024 $101.45 $101.41 $101.31 $101.32 0
17/09/2024 $101.45 $101.55 $101.28 $101.38 0
16/09/2024 $101.45 $101.45 $101.42 $101.44 651
13/09/2024 $101.27 $101.44 $101.25 $101.25 0
12/09/2024 $101.27 $101.31 $101.25 $101.33 340
11/09/2024 $101.39 $101.39 $101.27 $101.25 277
10/09/2024 $101.19 $101.25 $101.19 $101.25 224
09/09/2024 $101.05 $101.23 $101.17 $101.17 0
06/09/2024 $101.05 $101.19 $101.05 $101.19 241
05/09/2024 $100.95 $101.04 $100.95 $100.96 367
04/09/2024 $100.80 $101.01 $100.76 $100.90 3,916
03/09/2024 $100.70 $100.73 $100.70 $100.72 1,044
02/09/2024 $100.68 $100.66 $100.59 $100.65 0
30/08/2024 $100.68 $100.68 $100.60 $100.65 0
29/08/2024 $100.68 $100.72 $100.63 $100.63 304
28/08/2024 $100.68 $100.68 $100.67 $100.67 1,295
27/08/2024 $100.53 $100.68 $100.52 $100.63 577
26/08/2024 $100.54 $100.54 $100.48 $100.48 7,048
23/08/2024 $100.54 $100.54 $100.48 $100.48 7,048
22/08/2024 $100.54 $100.54 $100.48 $100.48 7,048
21/08/2024 $100.42 $100.50 $100.42 $100.50 1,424
20/08/2024 $100.39 $100.41 $100.39 $100.41 70
19/08/2024 $100.47 $100.31 $100.29 $100.31 680
16/08/2024 $100.47 $100.37 $100.17 $100.18 0
15/08/2024 $100.47 $100.47 $100.18 $100.18 89
14/08/2024 $100.25 $100.48 $100.48 $100.47 491
13/08/2024 $100.25 $101.69 $100.20 $100.38 0
12/08/2024 $100.25 $100.32 $100.25 $100.25 85
09/08/2024 $100.19 $100.31 $100.20 $100.25 0
08/08/2024 $100.19 $100.20 $100.19 $100.20 57
07/08/2024 $100.23 $100.26 $100.21 $100.21 772
06/08/2024 $100.30 $100.42 $100.27 $100.26 128
05/08/2024 $100.45 $100.45 $100.45 $100.45 165
02/08/2024 $100.15 $100.42 $100.15 $100.42 112
01/08/2024 $99.79 $99.90 $99.79 $99.85 214
31/07/2024 $99.48 $99.59 $99.49 $99.55 0
30/07/2024 $99.48 $99.49 $99.48 $99.49 112
29/07/2024 $99.46 $99.59 $99.46 $99.47 2,718
26/07/2024 $99.51 $99.50 $99.22 $99.42 0
25/07/2024 $99.51 $99.51 $99.42 $99.42 190
24/07/2024 $99.21 $99.41 $99.23 $99.39 0
23/07/2024 $99.21 $99.26 $99.21 $99.26 944
22/07/2024 $99.22 $99.29 $99.19 $99.21 0
19/07/2024 $99.22 $99.33 $99.21 $99.22 0
18/07/2024 $99.22 $99.64 $98.76 $99.32 0
17/07/2024 $99.22 $99.25 $99.22 $99.25 165
16/07/2024 $98.88 $99.34 $99.17 $99.24 0
15/07/2024 $98.88 $99.25 $99.22 $99.24 421
12/07/2024 $98.88 $99.17 $99.13 $99.17 0
11/07/2024 $98.88 $99.13 $98.88 $99.12 1,336
10/07/2024 $98.81 $98.88 $98.86 $98.86 1,845
09/07/2024 $98.81 $98.86 $98.80 $98.80 0
08/07/2024 $98.81 $98.83 $98.81 $98.82 541
05/07/2024 $98.82 $98.86 $98.82 $98.86 2,023
04/07/2024 $98.54 $98.69 $98.64 $98.67 0
03/07/2024 $98.54 $98.71 $98.54 $98.66 15,227
02/07/2024 $98.52 $98.56 $98.52 $98.56 635
01/07/2024 $98.49 $98.49 $98.45 $98.46 2,633
28/06/2024 $98.57 $98.65 $98.59 $98.59 76
27/06/2024 $98.57 $98.67 $98.37 $98.57 0
26/06/2024 $98.57 $98.48 $98.47 $98.47 281
25/06/2024 $98.57 $98.63 $98.51 $98.53 0
24/06/2024 $98.57 $98.55 $98.52 $98.52 0
21/06/2024 $98.57 $98.57 $98.52 $98.51 112
20/06/2024 $98.50 $98.52 $98.50 $98.50 1,604
19/06/2024 $98.12 $98.58 $98.49 $98.51 0
18/06/2024 $98.12 $98.52 $98.35 $98.51 0
17/06/2024 $98.12 $98.52 $98.42 $98.42 0
14/06/2024 $98.12 $98.67 $98.45 $98.51 0
13/06/2024 $98.12 $98.62 $98.26 $98.49 0
12/06/2024 $98.12 $98.87 $97.82 $98.47 0
11/06/2024 $98.12 $98.21 $98.10 $98.17 0
10/06/2024 $98.12 $98.11 $98.08 $98.11 193
07/06/2024 $98.12 $98.69 $97.89 $98.14 0
06/06/2024 $98.12 $98.62 $97.86 $98.33 0
05/06/2024 $98.12 $98.44 $98.10 $98.26 0
04/06/2024 $98.12 $98.20 $98.12 $98.19 40
03/06/2024 $98.02 $98.11 $98.02 $98.11 112
31/05/2024 $97.89 $98.00 $97.89 $98.00 724
30/05/2024 $97.90 $97.91 $97.90 $97.91 87
29/05/2024 $97.79 $97.79 $97.77 $97.78 350
28/05/2024 $97.91 $97.93 $97.81 $97.88 3,261
27/05/2024 $97.90 $97.89 $97.73 $97.85 0

Market data

Select a section