Market data

Select a section

Lyxor Index Fund Lyxor Usd High Yield Ucits Etf

(USHY)
Sector: n/a
$96.93
$0.67 0.70
Last updated: 16:35:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $96.38 $97.08 $96.26 $96.93 0
18/09/2024 $96.38 $96.38 $96.26 $96.26 4
17/09/2024 $96.28 $96.34 $96.08 $96.08 401
16/09/2024 $96.24 $96.24 $96.20 $96.20 15
13/09/2024 $96.24 $96.24 $96.24 $95.71 1,740
12/09/2024 $95.73 $95.95 $95.42 $95.44 0
11/09/2024 $95.73 $95.73 $95.44 $95.44 4
10/09/2024 $95.47 $95.84 $95.15 $95.55 0
09/09/2024 $95.47 $95.83 $95.44 $95.60 0
06/09/2024 $95.47 $100.06 $95.26 $95.49 0
05/09/2024 $95.47 $95.52 $95.47 $95.51 4
04/09/2024 $95.31 $96.59 $94.97 $95.45 0
03/09/2024 $95.31 $95.31 $95.31 $95.31 15
02/09/2024 $95.11 $95.33 $95.11 $95.52 1
30/08/2024 $95.52 $95.52 $95.52 $95.52 6,738
29/08/2024 $95.30 $95.56 $95.16 $95.29 0
28/08/2024 $95.30 $95.48 $95.12 $95.22 0
27/08/2024 $95.30 $95.30 $95.30 $95.29 4
26/08/2024 $94.90 $96.24 $93.80 $94.88 0
23/08/2024 $94.90 $96.24 $93.80 $94.88 0
22/08/2024 $94.90 $96.24 $93.80 $94.88 0
21/08/2024 $94.90 $94.90 $94.89 $94.89 10
20/08/2024 $93.63 $95.08 $94.62 $94.68 0
19/08/2024 $93.63 $94.94 $94.81 $94.81 4
16/08/2024 $93.63 $94.66 $94.22 $94.52 0
15/08/2024 $93.63 $94.58 $94.08 $94.33 0
14/08/2024 $93.63 $94.11 $93.63 $94.08 24
13/08/2024 $93.61 $99.17 $93.61 $93.88 0
12/08/2024 $93.61 $93.72 $93.50 $93.72 164
09/08/2024 $93.70 $93.93 $93.50 $93.76 0
08/08/2024 $93.70 $93.72 $93.66 $93.72 15
07/08/2024 $93.64 $93.75 $93.64 $93.75 4
06/08/2024 $93.75 $93.75 $92.54 $93.05 0
05/08/2024 $93.75 $98.35 $92.12 $92.76 0
02/08/2024 $93.75 $99.10 $92.92 $93.43 0
01/08/2024 $93.75 $95.17 $93.72 $93.73 0
31/07/2024 $93.75 $93.75 $93.75 $93.75 13
30/07/2024 $93.91 $93.58 $93.05 $93.35 0
29/07/2024 $93.91 $93.75 $93.07 $93.38 0
26/07/2024 $93.91 $93.57 $92.97 $93.42 0
25/07/2024 $93.91 $93.53 $93.10 $93.42 0
24/07/2024 $93.91 $93.91 $93.41 $93.41 4
23/07/2024 $93.23 $93.48 $93.23 $93.48 100
22/07/2024 $93.46 $93.49 $93.06 $93.36 0
19/07/2024 $93.46 $93.46 $93.21 $93.21 3,460
18/07/2024 $93.46 $93.46 $93.46 $93.46 990
17/07/2024 $92.95 $93.41 $93.08 $93.26 0
16/07/2024 $92.95 $93.54 $92.92 $93.25 0
15/07/2024 $92.95 $93.26 $92.74 $93.02 0
12/07/2024 $92.95 $92.98 $92.94 $92.98 109
11/07/2024 $92.72 $93.88 $92.20 $92.77 0
10/07/2024 $92.72 $92.50 $92.16 $92.36 0
09/07/2024 $92.72 $92.72 $92.26 $92.26 20
08/07/2024 $92.28 $92.28 $92.24 $92.24 62
05/07/2024 $91.67 $98.28 $92.00 $92.29 0
04/07/2024 $91.67 $92.25 $91.88 $92.06 0
03/07/2024 $91.67 $98.20 $91.56 $91.92 0
02/07/2024 $91.67 $91.67 $91.56 $91.56 2
01/07/2024 $91.95 $91.88 $91.34 $91.60 0
28/06/2024 $91.95 $92.12 $91.56 $91.70 6,450
27/06/2024 $91.63 $91.63 $91.39 $91.57 700
26/06/2024 $92.30 $92.30 $91.54 $91.54 20
25/06/2024 $91.74 $91.85 $91.74 $91.85 124
24/06/2024 $91.29 $92.06 $91.59 $91.84 0
21/06/2024 $91.29 $91.87 $91.71 $91.71 435
20/06/2024 $91.29 $91.91 $91.38 $91.61 0
19/06/2024 $91.29 $96.93 $91.43 $91.59 0
18/06/2024 $91.29 $92.98 $91.36 $91.64 0
17/06/2024 $91.29 $91.36 $91.25 $91.36 1,000
14/06/2024 $91.80 $98.12 $91.08 $91.43 0
13/06/2024 $91.80 $91.80 $91.74 $91.74 2
12/06/2024 $91.82 $91.82 $91.82 $91.82 17
11/06/2024 $91.25 $91.52 $91.03 $91.36 0
10/06/2024 $91.25 $91.42 $91.23 $91.22 128
07/06/2024 $91.30 $97.92 $90.04 $91.26 0
06/06/2024 $91.30 $91.78 $91.51 $91.56 0
05/06/2024 $91.30 $91.66 $91.29 $91.61 0
04/06/2024 $91.30 $91.45 $91.30 $91.45 136
03/06/2024 $90.49 $91.22 $90.83 $91.18 0
31/05/2024 $90.49 $90.86 $90.49 $90.86 1
30/05/2024 $90.91 $90.91 $90.42 $90.79 1,569
29/05/2024 $90.53 $90.53 $90.52 $90.52 126
28/05/2024 $91.02 $91.12 $90.69 $90.88 0
27/05/2024 $91.02 $91.02 $90.94 $90.93 2
24/05/2024 $91.02 $91.02 $90.94 $90.93 2
23/05/2024 $90.88 $90.88 $90.88 $90.88 4,136
22/05/2024 $91.21 $91.21 $91.21 $91.21 21
21/05/2024 $90.99 $91.23 $91.04 $91.21 0
20/05/2024 $90.99 $91.35 $90.97 $91.21 0
17/05/2024 $90.99 $91.39 $90.89 $91.17 0
16/05/2024 $90.99 $91.45 $91.02 $91.21 0
15/05/2024 $90.99 $91.17 $90.99 $91.17 665
14/05/2024 $90.97 $97.56 $90.41 $90.67 0
13/05/2024 $90.97 $90.97 $90.80 $90.80 76
10/05/2024 $90.83 $90.83 $90.61 $90.67 189
09/05/2024 $90.82 $90.82 $90.68 $90.68 2
08/05/2024 $91.00 $91.01 $90.47 $90.71 0
07/05/2024 $91.00 $91.02 $90.67 $90.90 0
06/05/2024 $91.00 $91.00 $90.67 $90.67 2
03/05/2024 $91.00 $91.00 $90.67 $90.67 2
02/05/2024 $90.20 $90.20 $90.20 $90.20 38
01/05/2024 $89.57 $89.80 $89.29 $89.79 0
30/04/2024 $89.57 $90.03 $89.47 $89.63 0
29/04/2024 $89.57 $89.91 $89.52 $89.85 0
26/04/2024 $89.57 $89.62 $89.57 $89.61 16
25/04/2024 $89.62 $89.96 $88.98 $89.18 0
24/04/2024 $89.62 $89.91 $89.35 $89.43 0
23/04/2024 $89.62 $89.85 $89.62 $89.85 115
22/04/2024 $89.37 $89.37 $89.25 $89.25 2
19/04/2024 $89.54 $89.18 $88.72 $89.08 0
18/04/2024 $89.54 $89.06 $88.61 $88.93 0
17/04/2024 $89.54 $89.12 $88.62 $88.82 0
16/04/2024 $89.54 $89.24 $88.62 $88.82 0
15/04/2024 $89.54 $89.68 $89.14 $89.22 0
12/04/2024 $89.54 $89.77 $89.24 $89.43 0
11/04/2024 $89.54 $89.54 $89.47 $89.46 126
10/04/2024 $90.18 $90.51 $89.56 $89.72 0
09/04/2024 $90.18 $90.42 $90.18 $90.32 346
08/04/2024 $90.45 $90.45 $90.01 $90.16 568
05/04/2024 $90.29 $90.29 $90.09 $90.17 295
04/04/2024 $90.09 $90.44 $90.02 $90.39 0
03/04/2024 $90.09 $90.16 $90.03 $90.15 252
02/04/2024 $90.47 $90.47 $90.04 $90.18 4,653
01/04/2024 $90.77 $90.79 $90.77 $90.79 44
29/03/2024 $90.77 $90.79 $90.77 $90.79 44
28/03/2024 $90.77 $90.79 $90.47 $90.55 44
27/03/2024 $90.74 $90.70 $90.35 $90.55 0
26/03/2024 $90.74 $90.74 $90.26 $90.46 552
25/03/2024 $90.93 $90.93 $90.54 $90.61 0
22/03/2024 $90.93 $90.93 $90.93 $90.93 34
21/03/2024 $91.08 $91.10 $90.76 $90.76 148
20/03/2024 $90.41 $90.52 $90.21 $90.36 0
19/03/2024 $90.41 $90.41 $90.41 $90.41 93

Market data

Select a section