UK markets open in 3 hours 3 minutes

Lyxor Smart Cash ETF C USD (SMTC.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
1,195.79+0.47 (+0.04%)
At close: 01:50PM BST
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 20240.000.000.001,195.791,195.798
17 Jul 20241,195.381,195.551,195.381,195.321,195.32874
16 Jul 20241,195.081,195.501,195.081,195.201,195.209,276
15 Jul 20241,194.511,195.491,194.511,195.081,195.081,577
12 Jul 20241,194.861,195.101,194.521,194.671,194.6749,317
11 Jul 20241,195.331,195.331,194.371,194.591,194.594,422
10 Jul 20241,193.851,194.491,191.801,193.951,193.95235
09 Jul 20241,193.761,194.491,193.411,193.951,193.95635
08 Jul 20241,193.541,193.771,193.041,193.581,193.58232
05 Jul 20241,193.711,194.571,192.841,193.361,193.36358
04 Jul 20241,193.811,193.991,191.801,193.311,193.31940
03 Jul 20241,192.851,193.201,192.191,192.761,192.761,627
02 Jul 20241,191.801,193.411,191.801,192.541,192.54285
01 Jul 20241,192.261,192.981,191.801,192.331,192.331,432
28 Jun 20241,192.341,192.631,191.801,192.071,192.07754
27 Jun 20241,191.771,192.451,191.771,191.891,191.8996
26 Jun 20241,191.511,192.051,190.921,191.311,191.31462
25 Jun 20241,191.141,191.351,190.871,191.141,191.144,100
24 Jun 20241,191.871,191.871,190.541,191.151,191.157,337
21 Jun 20241,190.731,191.221,190.371,190.711,190.71442
20 Jun 20241,190.681,190.731,190.181,190.451,190.451,273
19 Jun 20241,190.501,190.531,189.681,190.241,190.2410,819
18 Jun 20241,188.701,190.341,188.701,189.961,189.96390
17 Jun 20241,189.831,190.211,189.421,189.851,189.852,944
14 Jun 20241,189.431,189.891,189.171,189.431,189.43360
13 Jun 20241,187.931,189.681,187.931,189.191,189.19202
12 Jun 20241,188.661,189.431,188.461,188.801,188.801,096
11 Jun 20241,188.501,188.891,188.411,188.581,188.585,157
10 Jun 20241,188.291,188.701,187.761,187.761,187.769,182
07 Jun 20241,188.121,189.111,187.751,188.121,188.12142
06 Jun 20241,188.091,188.531,187.671,187.881,187.881,715
05 Jun 20241,187.361,187.891,187.301,187.531,187.531,557
04 Jun 20241,187.061,187.561,187.061,187.351,187.354,448
03 Jun 20241,187.801,187.801,186.901,187.141,187.145,954
31 May 20241,186.951,187.201,186.631,187.051,187.05689
30 May 20241,186.311,186.881,186.211,186.831,186.83925
29 May 20241,186.301,186.481,186.131,186.311,186.314,317
28 May 20241,186.021,186.661,185.941,186.121,186.123,779
24 May 20241,185.801,186.451,185.001,185.721,185.7260
23 May 20241,184.901,185.681,157.361,185.201,185.20208
22 May 20241,184.721,185.221,184.381,184.881,184.881,914
21 May 20241,184.831,185.281,184.141,184.851,184.851,550
20 May 20241,184.631,185.211,184.451,184.671,184.67612
17 May 20241,183.931,184.811,183.821,184.351,184.351,119
16 May 20241,183.991,184.101,183.301,183.801,183.801,555
15 May 20241,183.741,183.971,183.021,183.021,183.0260,454
14 May 20241,183.361,183.791,183.361,183.451,183.45227
13 May 20241,183.001,183.491,182.861,183.361,183.36868
10 May 20241,183.441,183.441,182.761,183.101,183.10168
09 May 20241,182.501,183.361,182.501,182.881,182.88276
08 May 20241,181.811,182.501,181.811,182.221,182.2296
07 May 20241,182.001,182.781,181.401,182.301,182.303,805
03 May 20241,182.171,183.591,181.501,181.811,181.81146
02 May 20241,181.471,181.931,180.801,181.571,181.572,765
01 May 20241,181.061,181.461,181.001,181.261,181.2651
30 Apr 20241,180.691,181.091,180.551,180.921,180.921,387
29 Apr 20241,180.431,180.731,180.141,180.411,180.416,278
26 Apr 20241,180.371,180.941,180.011,180.421,180.423,395
25 Apr 20241,180.001,180.381,179.861,180.041,180.04389
24 Apr 20241,179.671,180.011,179.661,179.911,179.91444
23 Apr 20241,179.491,179.841,178.991,179.671,179.67734
22 Apr 20241,179.421,179.931,179.041,179.481,179.481,291
19 Apr 20241,179.221,179.661,178.581,179.191,179.194,975
18 Apr 20241,178.711,179.251,178.341,179.121,179.121,455
17 Apr 20241,178.541,178.951,178.201,178.711,178.717,079
16 Apr 20241,178.241,178.701,178.171,178.511,178.5160,731
15 Apr 20241,178.141,178.571,177.831,178.171,178.177,826
12 Apr 20241,177.961,178.331,177.391,177.781,177.78798
11 Apr 20241,177.461,178.021,177.291,177.661,177.664,702
10 Apr 20241,177.231,177.521,177.231,177.171,177.17345
09 Apr 20241,176.981,177.191,176.811,177.081,177.08243
08 Apr 20241,176.931,176.931,176.621,176.801,176.802,708
05 Apr 20241,176.511,176.991,176.511,176.641,176.641,979
04 Apr 20241,176.211,176.631,176.011,176.301,176.302,846
03 Apr 20241,175.961,176.171,175.511,176.041,176.043,344
02 Apr 20241,176.681,176.681,175.471,175.961,175.969,040
28 Mar 20241,175.701,175.851,174.951,175.621,175.625,245
27 Mar 20241,174.661,175.251,174.661,174.841,174.84520
26 Mar 20241,173.951,174.601,173.951,174.351,174.352,842
25 Mar 20241,174.441,174.681,174.051,174.451,174.454,533
22 Mar 20241,174.251,174.451,173.931,174.131,174.132,905
21 Mar 20241,173.731,174.251,173.261,173.721,173.721,348
20 Mar 20241,173.561,173.731,173.191,173.471,173.47860
19 Mar 20241,173.361,173.591,172.951,173.541,173.545,682
18 Mar 20241,172.551,173.531,172.551,173.101,173.105,229
15 Mar 20241,172.811,173.231,172.801,173.201,173.20951
14 Mar 20241,172.501,173.021,172.161,172.441,172.442,088
13 Mar 20241,172.211,172.401,172.001,172.331,172.331,599
12 Mar 20241,172.151,172.171,171.941,172.001,172.00257
11 Mar 20241,171.871,172.391,171.661,171.851,171.85583
08 Mar 20241,171.731,171.781,171.471,171.671,171.671,088
07 Mar 20241,171.271,171.791,170.001,171.731,171.734,856
06 Mar 20241,170.901,171.201,170.761,171.011,171.011,288
05 Mar 20241,170.921,171.071,170.681,170.831,170.83281
04 Mar 20241,170.621,170.901,170.381,170.721,170.72933
01 Mar 20241,170.441,170.731,170.441,170.561,170.56580
29 Feb 20241,170.091,170.461,170.001,170.221,170.22348
28 Feb 20241,169.841,170.261,169.501,169.761,169.76183
27 Feb 20241,169.671,169.841,169.511,169.691,169.69581
26 Feb 20241,169.391,169.681,169.331,169.421,169.421,106
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...