Market data

Select a section

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

(US13)
Sector: n/a
$100.74
$-0.05 -0.04
Last updated: 16:49:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 $100.76 $101.00 $99.55 $100.74 0
09/04/2025 $100.76 $100.79 $100.76 $100.78 3,722
08/04/2025 $101.14 $100.94 $100.49 $100.76 0
07/04/2025 $101.14 $101.15 $100.94 $100.93 416
04/04/2025 $100.89 $101.33 $101.04 $101.04 0
03/04/2025 $100.89 $100.90 $100.78 $100.89 50
02/04/2025 $100.57 $100.61 $100.49 $100.49 20,024
01/04/2025 $100.19 $100.73 $100.38 $100.54 0
31/03/2025 $100.19 $100.62 $100.48 $100.47 31
28/03/2025 $100.19 $100.43 $100.41 $100.41 495
27/03/2025 $100.19 $100.30 $100.18 $100.25 0
26/03/2025 $100.19 $100.23 $100.18 $100.22 1,144
25/03/2025 $100.22 $100.26 $100.13 $100.25 0
24/03/2025 $100.22 $100.41 $100.21 $100.21 3,759
21/03/2025 $100.23 $100.33 $100.32 $100.32 6
20/03/2025 $100.23 $100.27 $100.23 $100.26 2,100
19/03/2025 $100.06 $100.06 $100.03 $100.06 16
18/03/2025 $100.06 $100.10 $100.09 $100.10 1,188
17/03/2025 $100.06 $100.19 $100.06 $100.14 216
14/03/2025 $100.16 $100.24 $100.10 $100.14 310
13/03/2025 $100.16 $100.16 $100.14 $100.16 1,569
12/03/2025 $100.18 $100.55 $99.28 $100.11 0
11/03/2025 $100.18 $100.48 $100.18 $100.24 666
10/03/2025 $100.25 $100.74 $100.16 $100.25 267
07/03/2025 $100.25 $100.25 $100.17 $100.25 1
06/03/2025 $100.11 $100.11 $100.03 $100.03 20
05/03/2025 $100.28 $100.40 $100.05 $100.14 0
04/03/2025 $100.28 $100.31 $100.21 $100.25 572
03/03/2025 $99.89 $100.03 $100.00 $100.03 215
28/02/2025 $99.89 $100.03 $99.89 $100.03 253
27/02/2025 $99.80 $100.14 $99.79 $99.85 0
26/02/2025 $99.80 $99.82 $99.79 $99.82 963
25/02/2025 $99.73 $99.79 $99.69 $99.79 5,830
24/02/2025 $99.44 $99.64 $99.63 $99.63 0
21/02/2025 $99.44 $99.52 $99.42 $99.50 423
20/02/2025 $99.53 $99.53 $99.50 $99.53 364
19/02/2025 $99.21 $99.43 $99.35 $99.40 0
18/02/2025 $99.21 $99.45 $99.39 $99.39 0
17/02/2025 $99.21 $99.44 $99.43 $99.43 55
14/02/2025 $99.21 $100.77 $99.30 $99.31 0
13/02/2025 $99.21 $99.31 $99.12 $99.31 128
12/02/2025 $99.34 $99.23 $99.11 $99.21 577
11/02/2025 $99.34 $99.35 $99.26 $99.31 92
10/02/2025 $99.29 $99.38 $99.29 $99.29 1,630
07/02/2025 $99.47 $99.40 $99.30 $99.29 145
06/02/2025 $99.47 $99.49 $99.38 $99.38 646
05/02/2025 $99.44 $99.52 $99.43 $99.47 1,131
04/02/2025 $99.40 $99.40 $99.28 $99.33 833
03/02/2025 $99.11 $99.39 $99.26 $99.35 41
31/01/2025 $99.11 $100.69 $97.95 $99.38 0
30/01/2025 $99.11 $100.80 $99.15 $99.31 0
29/01/2025 $99.11 $99.35 $99.23 $99.28 0
28/01/2025 $99.11 $99.23 $99.11 $99.22 221
27/01/2025 $99.19 $99.33 $99.16 $99.25 0
24/01/2025 $99.19 $99.22 $99.19 $99.19 3,000
23/01/2025 $99.04 $99.10 $99.04 $99.10 2,132
22/01/2025 $99.10 $99.14 $99.07 $99.07 2,044
21/01/2025 $99.12 $99.18 $99.09 $99.08 800
20/01/2025 $98.83 $99.20 $98.74 $99.10 0
17/01/2025 $98.83 $99.16 $99.05 $99.04 92
16/01/2025 $98.83 $100.40 $97.48 $99.00 0
15/01/2025 $98.83 $99.00 $98.83 $99.00 397
14/01/2025 $98.78 $98.85 $98.76 $98.82 2,150
13/01/2025 $98.89 $98.89 $98.76 $98.76 102
10/01/2025 $98.75 $98.82 $98.74 $98.82 8,183
09/01/2025 $98.97 $99.01 $98.92 $99.01 83
08/01/2025 $98.97 $98.97 $98.94 $98.93 1,365
07/01/2025 $98.91 $98.91 $98.87 $98.86 183
06/01/2025 $99.05 $99.05 $98.93 $98.97 665
03/01/2025 $98.94 $99.01 $98.94 $98.96 470
02/01/2025 $98.75 $99.14 $98.84 $98.92 0
01/01/2025 $98.75 $99.09 $98.92 $98.98 0
31/12/2024 $98.75 $99.09 $98.92 $98.98 0
30/12/2024 $98.75 $98.92 $98.75 $98.92 2,464
27/12/2024 $98.79 $98.80 $98.73 $98.79 7
26/12/2024 $98.79 $98.75 $98.65 $98.71 0
25/12/2024 $98.79 $98.75 $98.65 $98.71 0
24/12/2024 $98.79 $98.75 $98.65 $98.71 0
23/12/2024 $98.79 $98.77 $98.59 $98.66 0
20/12/2024 $98.79 $98.79 $98.76 $98.75 118
19/12/2024 $98.68 $98.72 $98.65 $98.71 440
18/12/2024 $98.72 $98.81 $98.72 $98.81 330
17/12/2024 $98.76 $98.80 $98.64 $98.76 3,022
16/12/2024 $98.98 $103.00 $98.71 $98.71 5
13/12/2024 $98.71 $98.80 $98.77 $98.77 0
12/12/2024 $98.71 $98.93 $98.71 $98.83 729
11/12/2024 $101.25 $100.05 $98.67 $98.86 0
10/12/2024 $101.25 $101.28 $98.79 $98.82 0
09/12/2024 $101.25 $101.28 $101.25 $101.28 66
06/12/2024 $101.19 $101.29 $101.19 $101.29 79
05/12/2024 $101.18 $101.22 $101.16 $101.20 1,896
04/12/2024 $101.10 $101.17 $101.05 $101.17 2,783
03/12/2024 $101.09 $101.09 $101.04 $101.04 83
02/12/2024 $100.96 $101.19 $101.07 $101.07 0
29/11/2024 $100.96 $101.11 $101.01 $101.04 0
28/11/2024 $100.96 $101.07 $100.90 $101.06 0
27/11/2024 $100.96 $101.01 $100.93 $100.93 552
26/11/2024 $100.80 $100.89 $100.80 $100.82 882
25/11/2024 $100.84 $100.85 $100.77 $100.82 956
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

Market data

Select a section