UK Markets open in 3 hrs

Lyxor Smart Cash ETF C USD (SMTC.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
1,098.18+0.08 (+0.01%)
At close: 02:21PM GMT
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2022------
06 Dec 2022------
05 Dec 20221,098.001,098.291,098.001,098.101,098.1089
02 Dec 20221,098.111,098.111,098.111,098.111,098.11-
01 Dec 20221,098.001,098.001,097.511,097.581,097.5852
30 Nov 20221,097.241,097.761,097.241,097.501,097.502,481
29 Nov 20221,096.891,097.721,096.891,097.231,097.23226
28 Nov 20221,096.961,097.521,096.961,097.161,097.1620
25 Nov 20221,097.041,097.041,097.041,097.081,097.08105
24 Nov 20221,097.001,097.001,096.601,096.761,096.76192
23 Nov 20221,096.881,097.081,096.801,096.801,096.801,221
22 Nov 20221,096.761,096.761,096.241,096.561,096.56408
21 Nov 20221,096.161,096.161,096.161,096.341,096.34100
18 Nov 20221,096.071,096.071,096.071,096.071,096.07-
17 Nov 20221,095.761,096.201,095.521,095.841,095.84169
16 Nov 20221,096.151,096.151,095.561,095.721,095.72458
15 Nov 20221,096.001,096.111,095.321,095.781,095.7892
14 Nov 20221,095.181,095.991,093.531,095.421,095.42285
11 Nov 20221,095.241,095.241,095.081,095.321,095.32223
10 Nov 20221,095.001,095.361,094.001,095.021,095.02269
09 Nov 20221,094.811,094.811,094.811,094.811,094.81-
08 Nov 20221,094.961,094.961,094.961,094.731,094.734
07 Nov 20221,094.871,094.871,094.871,094.501,094.5026
04 Nov 20221,094.161,094.671,094.161,094.441,094.44604
03 Nov 20221,094.241,094.241,094.241,094.241,094.24-
02 Nov 20221,094.071,094.071,094.071,094.071,094.07-
01 Nov 20221,093.891,093.891,093.891,094.071,094.07156
31 Oct 20221,093.821,093.821,093.821,093.821,093.82-
28 Oct 20221,093.441,093.441,093.321,093.681,093.68104
27 Oct 20221,093.441,093.441,093.441,093.441,093.44-
26 Oct 20221,093.501,093.501,093.001,093.251,093.25569
25 Oct 20221,093.321,093.401,093.321,093.201,093.201,056
24 Oct 20221,093.371,093.371,093.371,093.371,093.37-
21 Oct 20221,093.271,093.371,093.271,093.161,093.1671
20 Oct 20221,092.941,092.941,092.941,092.941,092.94-
19 Oct 20221,092.961,093.521,092.961,092.801,092.80105
18 Oct 20221,092.841,092.841,092.841,092.601,092.6028
17 Oct 20221,092.681,092.681,091.921,092.121,092.12424
14 Oct 20221,092.501,092.501,092.501,092.161,092.1628
13 Oct 20221,091.921,091.921,091.921,092.001,092.0024
12 Oct 20221,092.221,092.401,092.221,091.941,091.94147
11 Oct 20221,092.241,092.241,092.101,091.801,091.801,299
10 Oct 20221,091.721,091.721,091.721,091.721,091.72-
07 Oct 20221,091.761,091.761,091.761,091.481,091.4840
06 Oct 20221,091.681,091.681,091.681,091.381,091.3834
05 Oct 20221,091.601,091.641,091.081,091.261,091.2646
04 Oct 20221,091.001,091.001,091.001,091.121,091.1292
03 Oct 20221,090.921,090.921,090.721,091.021,091.02227
30 Sept 20221,090.681,091.081,090.681,090.741,090.7418
29 Sept 20221,090.601,090.601,090.341,090.601,090.602,338
28 Sept 20221,090.601,090.601,090.241,090.381,090.38948
27 Sept 20221,090.601,090.601,090.601,090.341,090.3449
26 Sept 20221,090.601,090.761,090.081,090.321,090.32624
23 Sept 20221,090.371,090.441,090.251,090.321,090.322,369
22 Sept 20221,090.461,090.501,090.221,090.101,090.101,290
21 Sept 20221,090.241,090.241,090.241,089.941,089.945
20 Sept 20221,089.651,089.651,089.651,089.651,089.65-
16 Sept 20221,089.891,089.891,089.641,089.481,089.48104
15 Sept 20221,089.421,089.421,089.421,089.421,089.42-
14 Sept 20221,089.601,089.601,089.601,089.341,089.34150
13 Sept 20221,089.241,089.241,089.241,089.481,089.4810
12 Sept 20221,089.561,089.561,089.561,089.321,089.3213
09 Sept 20221,089.041,089.041,088.841,089.121,089.12534
08 Sept 20221,088.841,088.841,088.841,088.841,088.84-
07 Sept 20221,088.821,088.821,088.821,088.821,088.82-
06 Sept 20221,088.541,089.261,088.541,088.931,088.93383
05 Sept 20221,089.211,089.211,089.211,088.831,088.8316
02 Sept 20221,088.571,088.571,088.571,088.571,088.57-
01 Sept 20221,088.681,088.681,088.381,088.361,088.36134
31 Aug 20221,088.621,088.621,088.621,088.461,088.4632
30 Aug 20221,088.211,088.211,088.211,088.381,088.38396
26 Aug 20221,087.931,087.931,087.931,088.061,088.065
25 Aug 20221,087.961,087.961,087.961,087.961,087.96-
24 Aug 20221,087.911,087.911,087.911,087.911,087.91-
23 Aug 20221,087.991,087.991,087.991,087.841,087.84255
22 Aug 20221,087.821,087.831,087.821,087.711,087.71273
19 Aug 20221,087.651,087.651,087.651,087.561,087.56400
18 Aug 20221,087.621,087.651,087.621,087.431,087.431,051
17 Aug 20221,087.111,087.111,087.111,087.331,087.3321
16 Aug 20221,087.171,087.171,087.101,087.271,087.27113
15 Aug 20221,087.261,087.261,087.261,087.261,087.26-
12 Aug 20221,086.911,086.911,086.911,086.971,086.97100
11 Aug 20221,086.651,086.801,086.651,086.881,086.8857
10 Aug 20221,086.961,086.961,086.951,086.791,086.7936
09 Aug 20221,086.791,086.791,086.791,086.791,086.79-
08 Aug 20221,086.601,086.601,086.601,086.601,086.6024
05 Aug 20221,086.601,086.601,086.601,086.441,086.44518
04 Aug 20221,086.801,086.801,086.641,086.431,086.4330
03 Aug 20221,086.211,086.211,086.211,086.161,086.1611
02 Aug 20221,086.141,086.351,086.141,086.241,086.243
01 Aug 20221,086.231,086.231,086.231,086.121,086.12120
29 Jul 20221,086.081,086.081,086.081,085.931,085.93322
28 Jul 20221,085.911,085.911,085.911,085.911,085.91-
27 Jul 20221,085.961,085.961,085.961,085.851,085.853
26 Jul 20221,085.861,085.861,085.651,085.761,085.7612
25 Jul 20221,085.681,085.681,085.681,085.681,085.68-
22 Jul 20221,085.391,085.391,085.391,085.491,085.4957
21 Jul 20221,085.641,085.641,085.641,085.531,085.532
20 Jul 20221,085.371,085.581,085.361,085.471,085.4733
19 Jul 20221,085.421,085.421,085.421,085.421,085.42-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...