UK markets closed

Lyxor Smart Cash ETF C USD (SMTC.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
1,180.42+0.38 (+0.03%)
At close: 04:35PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241,180.371,180.941,180.011,180.421,180.423,630
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
23 Feb 20241,169.311,169.421,169.001,169.201,169.20478
22 Feb 20241,168.821,169.331,168.641,169.111,169.112,886
21 Feb 20241,168.641,168.811,168.221,168.501,168.502,818
20 Feb 20241,168.431,168.851,168.431,168.641,168.64435
19 Feb 20241,168.431,168.521,168.071,168.401,168.40600
16 Feb 20241,167.971,168.391,167.811,168.391,168.391,359
15 Feb 20241,167.581,168.001,167.411,168.001,168.001,702
14 Feb 20241,167.291,167.481,167.101,167.411,167.41222
13 Feb 20241,167.241,167.411,166.941,167.391,167.391,334
12 Feb 20241,167.051,167.441,166.701,166.931,166.931,416
09 Feb 20241,166.981,167.301,166.601,167.041,167.04361
08 Feb 20241,166.351,166.791,165.891,166.791,166.791,384
07 Feb 20241,166.051,166.241,165.951,166.181,166.18377
06 Feb 20241,165.741,166.151,165.701,166.011,166.011,309
05 Feb 20241,165.711,165.951,165.521,165.741,165.741,726
02 Feb 20241,165.271,165.711,165.271,165.651,165.651,862
01 Feb 20241,165.881,165.881,164.941,165.301,165.30257
31 Jan 20241,165.051,165.201,164.781,165.131,165.13271
30 Jan 20241,164.791,165.031,164.601,164.951,164.95296
29 Jan 20241,164.591,164.661,164.421,164.661,164.661,184
26 Jan 20241,164.531,164.591,164.301,164.591,164.59526
25 Jan 20241,163.751,164.321,163.721,164.321,164.32472
24 Jan 20241,163.541,163.851,163.531,163.611,163.612,003
23 Jan 20241,163.611,163.721,163.261,163.561,163.561,520
22 Jan 20241,163.431,163.791,163.071,163.501,163.50212
19 Jan 20241,163.201,163.261,163.011,163.261,163.26608
18 Jan 20241,162.691,163.091,162.531,163.091,163.092,109
17 Jan 20241,162.801,163.211,162.221,162.691,162.69956
16 Jan 20241,162.211,162.511,162.161,162.341,162.34457
15 Jan 20241,162.351,162.351,161.981,162.041,162.041,927
12 Jan 20241,161.881,162.231,161.791,161.981,161.98491
11 Jan 20241,161.511,161.881,161.281,161.881,161.884,212
10 Jan 20241,161.111,161.501,160.981,161.351,161.3537,976
09 Jan 20241,161.161,161.311,161.121,161.201,161.20484
08 Jan 20241,160.911,161.161,160.771,160.991,160.993,286
05 Jan 20241,160.591,160.941,160.311,160.771,160.77389
04 Jan 20241,160.171,160.631,160.061,160.281,160.281,264
03 Jan 20241,159.941,160.231,159.781,160.061,160.06804
02 Jan 20241,159.751,160.121,159.211,159.891,159.89322
29 Dec 20231,159.441,160.531,159.181,159.551,159.55860
28 Dec 20231,158.771,159.431,158.721,159.101,159.10849
27 Dec 20231,159.091,159.481,158.451,158.841,158.84264
22 Dec 20231,159.051,159.091,157.951,158.621,158.62349
21 Dec 20231,157.741,158.211,157.341,157.781,157.78431
20 Dec 20231,157.501,157.651,157.141,157.391,157.39476
19 Dec 20231,157.461,157.651,156.981,157.321,157.32410
18 Dec 20231,157.331,157.481,156.771,157.461,157.462,705
15 Dec 20231,157.101,157.481,156.641,156.961,156.96678
14 Dec 20231,156.581,157.091,156.241,156.621,156.621,664
13 Dec 20231,156.461,156.701,155.901,156.321,156.321,459
12 Dec 20231,160.001,160.001,155.901,156.161,156.16234
11 Dec 20231,155.831,156.241,155.691,155.981,155.98311
08 Dec 20231,155.981,156.081,155.531,155.811,155.811,359
07 Dec 20231,155.301,155.781,154.961,155.781,155.78286
06 Dec 20231,154.971,155.371,154.851,155.201,155.20751
05 Dec 20231,155.001,155.431,154.501,155.301,155.30441
04 Dec 20231,154.901,155.021,154.481,155.001,155.00504
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...