UK Markets open in 6 hrs 36 mins

Lyxor Smart Cash ETF C USD (SMTC.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
1,082.89+0.05 (+0.00%)
At close: 02:54PM BST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 2022------
18 May 2022------
17 May 20221,082.921,082.921,082.921,082.841,082.84250
16 May 20221,082.841,082.841,082.841,082.841,082.84-
13 May 20221,082.681,082.681,082.681,082.751,082.7529
12 May 20221,083.001,083.001,082.801,082.611,082.6110
11 May 20221,082.741,082.741,082.741,082.551,082.5510
10 May 20221,082.331,082.331,082.331,082.611,082.6141
09 May 20221,082.181,082.181,082.181,082.631,082.6324
06 May 20221,082.151,082.151,082.151,082.601,082.60240
05 May 20221,082.551,082.551,082.421,082.561,082.56715
04 May 20221,082.551,082.551,082.551,082.551,082.55-
03 May 20221,082.521,082.521,082.521,082.521,082.52-
29 Apr 20221,082.071,082.071,082.071,082.481,082.485
28 Apr 20221,082.411,082.411,082.411,082.411,082.4149
27 Apr 20221,082.891,082.891,082.161,082.431,082.4380
26 Apr 20221,082.491,082.491,082.331,082.421,082.42201
25 Apr 20221,082.861,082.861,082.321,082.391,082.3942
22 Apr 20221,082.451,082.501,082.271,082.371,082.37402
21 Apr 20221,082.271,082.271,082.271,082.351,082.3584
20 Apr 20221,082.241,082.411,082.241,082.311,082.31253
19 Apr 20221,082.781,082.781,082.241,082.321,082.32203
14 Apr 20221,082.211,082.211,082.211,082.211,082.21-
13 Apr 20221,082.131,082.281,082.131,082.201,082.20264
12 Apr 20221,082.281,082.281,082.281,082.191,082.195
11 Apr 20221,082.091,082.091,082.081,082.181,082.18334
08 Apr 20221,082.131,082.131,082.131,082.131,082.13-
07 Apr 20221,082.131,082.131,082.131,082.131,082.13-
06 Apr 20221,082.181,082.181,082.181,082.091,082.092,000
05 Apr 20221,082.161,082.161,082.161,082.071,082.0718
04 Apr 20221,081.981,081.981,081.981,082.061,082.0618
01 Apr 20221,081.571,081.821,081.571,082.021,082.02123
31 Mar 20221,081.941,081.941,081.941,082.021,082.025
30 Mar 20221,081.891,081.891,081.891,081.961,081.96523
29 Mar 20221,082.051,082.051,081.801,081.961,081.961,143
28 Mar 20221,081.871,082.031,081.871,081.951,081.95759
25 Mar 20221,081.911,081.911,081.911,081.911,081.91-
24 Mar 20221,081.991,081.991,081.991,081.911,081.91240
23 Mar 20221,081.871,081.871,081.871,081.871,081.87-
22 Mar 20221,081.861,081.861,081.861,081.861,081.86-
21 Mar 20221,081.841,081.841,081.841,081.841,081.84-
18 Mar 20221,081.811,081.811,081.811,081.811,081.81-
17 Mar 20221,082.281,082.281,082.281,081.781,081.7889
16 Mar 20221,081.791,081.791,081.791,081.791,081.79-
15 Mar 20221,081.631,082.081,081.631,081.791,081.79425
14 Mar 20221,081.791,081.791,081.791,081.791,081.79-
11 Mar 20221,081.321,081.321,081.321,081.761,081.768
10 Mar 20221,081.981,082.071,081.381,081.711,081.712,099
09 Mar 20221,081.691,081.691,081.691,081.691,081.69-
08 Mar 20221,081.541,081.851,081.541,081.721,081.7211,108
07 Mar 20221,081.671,081.671,081.671,081.671,081.67-
04 Mar 20221,081.501,082.091,081.501,081.691,081.69304
03 Mar 20221,081.671,081.671,081.671,081.671,081.67-
02 Mar 20221,081.651,081.651,081.651,081.651,081.65-
01 Mar 20221,081.811,081.811,081.811,081.631,081.63500
28 Feb 20221,081.651,081.651,081.651,081.651,081.65-
25 Feb 20221,081.771,081.771,081.771,081.641,081.64579
24 Feb 20221,081.531,081.531,081.531,081.531,081.5331
23 Feb 20221,081.691,081.691,081.691,081.621,081.62350
22 Feb 20221,081.571,081.571,081.571,081.571,081.57-
21 Feb 20221,081.531,081.671,081.531,081.591,081.59100
18 Feb 20221,081.571,081.571,081.571,081.571,081.57-
17 Feb 20221,081.571,081.571,081.571,081.571,081.57-
16 Feb 20221,081.651,081.651,081.481,081.561,081.56365
15 Feb 20221,081.561,081.561,081.561,081.561,081.56-
14 Feb 20221,081.531,081.531,081.531,081.531,081.53-
11 Feb 20221,081.521,081.521,081.521,081.521,081.52-
10 Feb 20221,081.511,081.511,081.511,081.511,081.51-
09 Feb 20221,081.501,081.501,081.501,081.501,081.50-
08 Feb 20221,081.491,081.491,081.491,081.491,081.49-
07 Feb 20221,081.391,081.391,081.391,081.451,081.4555
04 Feb 20221,081.571,081.571,081.571,081.571,081.57-
03 Feb 20221,081.531,081.801,081.091,081.441,081.442,559
02 Feb 20221,081.361,081.521,081.361,081.521,081.5291
01 Feb 20221,081.511,081.511,081.511,081.441,081.441,300
31 Jan 20221,081.351,081.351,081.351,081.421,081.42465
28 Jan 20221,081.491,081.511,081.491,081.401,081.401,867
27 Jan 20221,081.311,081.481,081.311,081.481,081.4852
26 Jan 20221,081.391,081.391,081.391,081.391,081.39-
25 Jan 20221,081.381,081.381,081.381,081.381,081.38-
24 Jan 20221,081.281,081.281,081.261,081.361,081.361,200
21 Jan 20221,081.341,081.341,081.341,081.341,081.34-
20 Jan 20221,081.271,081.271,081.271,081.331,081.331,000
19 Jan 20221,081.411,081.411,081.411,081.321,081.3230
18 Jan 20221,081.231,081.231,081.231,081.311,081.31103
17 Jan 20221,081.311,081.311,081.311,081.311,081.31-
14 Jan 20221,081.291,081.291,081.291,081.291,081.29-
13 Jan 20221,081.281,081.281,081.281,081.281,081.28-
12 Jan 20221,081.181,081.341,081.161,081.271,081.271,966
11 Jan 20221,081.201,081.201,081.201,081.261,081.261,000
10 Jan 20221,081.171,081.171,081.171,081.251,081.25240
07 Jan 20221,081.151,081.151,081.151,081.221,081.22880
06 Jan 20221,081.131,081.141,081.091,081.221,081.221,457
05 Jan 20221,081.091,081.091,081.091,081.201,081.20106
04 Jan 20221,081.121,081.271,081.121,081.271,081.271,102
31 Dec 20211,081.201,081.201,081.201,081.201,081.20-
30 Dec 20211,081.251,081.251,081.081,081.171,081.17141
29 Dec 20211,081.121,081.141,081.061,081.081,081.08767
24 Dec 20211,081.121,081.121,081.121,081.371,081.375
23 Dec 20211,081.181,081.181,081.111,081.151,081.1533
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...