MULTI-UNITS LUXEMBOURG - Lyxor US Curve Steepening 2-10 UCITS ETF (STPU.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 02:48PM GMT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 92.85 | 92.85 | 92.71 | 92.74 | 92.74 | 77 |
| 26 Jan 2023 | 92.83 | 92.83 | 92.79 | 92.76 | 92.76 | 66 |
| 25 Jan 2023 | 92.53 | 92.71 | 92.53 | 92.80 | 92.80 | 26 |
| 24 Jan 2023 | 92.74 | 92.74 | 92.62 | 92.65 | 92.65 | 416 |
| 23 Jan 2023 | 93.06 | 93.16 | 92.80 | 92.96 | 92.96 | 1,304 |
| 20 Jan 2023 | 92.72 | 92.72 | 92.68 | 92.96 | 92.96 | 131 |
| 19 Jan 2023 | 92.98 | 93.00 | 92.70 | 92.81 | 92.81 | 4,644 |
| 18 Jan 2023 | 92.90 | 92.90 | 92.48 | 92.89 | 92.89 | 208 |
| 17 Jan 2023 | 92.96 | 93.05 | 92.92 | 93.03 | 93.03 | 177 |
| 16 Jan 2023 | 92.90 | 92.90 | 92.85 | 92.86 | 92.86 | 43,190 |
| 13 Jan 2023 | 93.00 | 93.08 | 92.76 | 92.83 | 92.83 | 43,222 |
| 12 Jan 2023 | 93.75 | 93.75 | 93.23 | 93.75 | 93.75 | 43,019 |
| 11 Jan 2023 | 93.20 | 93.20 | 92.91 | 92.94 | 92.94 | 2,440 |
| 10 Jan 2023 | 93.00 | 93.18 | 92.95 | 93.14 | 93.14 | 2,606 |
| 09 Jan 2023 | 93.00 | 93.11 | 92.82 | 92.93 | 92.93 | 422 |
| 06 Jan 2023 | 92.50 | 92.90 | 92.50 | 92.74 | 92.74 | 857 |
| 05 Jan 2023 | 92.92 | 92.92 | 92.69 | 92.63 | 92.63 | 68 |
| 04 Jan 2023 | 93.09 | 93.09 | 92.89 | 93.07 | 93.07 | 2,043 |
| 03 Jan 2023 | 93.20 | 93.33 | 93.11 | 93.17 | 93.17 | 2,019 |
| 30 Dec 2022 | 93.66 | 93.66 | 93.66 | 93.66 | 93.66 | - |
| 29 Dec 2022 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | - |
| 28 Dec 2022 | 93.85 | 94.18 | 93.85 | 94.10 | 94.10 | 432 |
| 23 Dec 2022 | 93.75 | 93.75 | 93.75 | 93.72 | 93.72 | 29 |
| 22 Dec 2022 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | - |
| 21 Dec 2022 | 93.65 | 93.79 | 93.65 | 93.78 | 93.78 | 61 |
| 20 Dec 2022 | 93.39 | 93.39 | 93.39 | 93.51 | 93.51 | 90 |
| 19 Dec 2022 | 93.06 | 93.26 | 93.06 | 93.14 | 93.14 | 104 |
| 16 Dec 2022 | 92.34 | 92.72 | 92.34 | 92.60 | 92.60 | 186 |
| 15 Dec 2022 | 92.14 | 92.14 | 92.14 | 92.17 | 92.17 | 336 |
| 14 Dec 2022 | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | - |
| 13 Dec 2022 | 92.41 | 92.74 | 92.41 | 92.67 | 92.67 | 2,025 |
| 12 Dec 2022 | 92.38 | 92.38 | 92.38 | 92.16 | 92.16 | 18 |
| 09 Dec 2022 | 92.02 | 92.35 | 92.02 | 92.39 | 92.39 | 209 |
| 08 Dec 2022 | 92.03 | 92.08 | 91.90 | 92.02 | 92.02 | 499 |
| 07 Dec 2022 | 91.96 | 92.01 | 91.95 | 92.00 | 92.00 | 3,981 |
| 06 Dec 2022 | 91.96 | 91.96 | 91.96 | 91.94 | 91.94 | 463 |
| 05 Dec 2022 | 92.38 | 92.64 | 92.02 | 92.21 | 92.21 | 454 |
| 02 Dec 2022 | 92.72 | 93.00 | 92.37 | 92.41 | 92.41 | 1,534 |
| 01 Dec 2022 | 92.43 | 92.75 | 92.02 | 92.46 | 92.46 | 12,622 |
| 30 Nov 2022 | 92.31 | 92.31 | 92.31 | 92.30 | 92.30 | 70 |
| 29 Nov 2022 | 92.20 | 92.20 | 92.20 | 92.43 | 92.43 | 100 |
| 28 Nov 2022 | 92.07 | 92.14 | 92.07 | 92.31 | 92.31 | 142 |
| 25 Nov 2022 | 92.24 | 92.24 | 92.19 | 92.33 | 92.33 | 100 |
| 24 Nov 2022 | 92.07 | 92.07 | 92.07 | 92.10 | 92.10 | 100 |
| 23 Nov 2022 | 92.35 | 92.35 | 92.35 | 92.35 | 92.35 | - |
| 22 Nov 2022 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | - |
| 21 Nov 2022 | 92.54 | 92.54 | 92.54 | 92.54 | 92.54 | - |
| 18 Nov 2022 | 92.94 | 92.94 | 92.94 | 92.94 | 92.94 | - |
| 17 Nov 2022 | 92.78 | 92.78 | 92.78 | 92.78 | 92.78 | - |
| 16 Nov 2022 | 93.30 | 93.69 | 93.15 | 93.31 | 93.31 | 1,569 |
| 15 Nov 2022 | 93.69 | 93.69 | 93.69 | 93.60 | 93.60 | 16 |
| 14 Nov 2022 | 93.73 | 93.82 | 93.73 | 93.83 | 93.83 | 16 |
| 11 Nov 2022 | 94.20 | 94.20 | 94.20 | 94.13 | 94.13 | 19 |
| 10 Nov 2022 | 94.52 | 94.52 | 94.52 | 94.42 | 94.42 | 2 |
| 09 Nov 2022 | 93.82 | 93.82 | 93.82 | 93.42 | 93.42 | 8 |
| 08 Nov 2022 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | - |
| 07 Nov 2022 | 93.46 | 93.81 | 93.46 | 93.71 | 93.71 | 367 |
| 04 Nov 2022 | 93.18 | 93.96 | 93.18 | 93.83 | 93.83 | 521 |
| 03 Nov 2022 | 93.76 | 93.76 | 93.50 | 93.56 | 93.56 | 190 |
| 02 Nov 2022 | 94.00 | 94.09 | 94.00 | 93.96 | 93.96 | 955 |
| 01 Nov 2022 | 94.39 | 94.39 | 93.56 | 94.04 | 94.04 | 6,939 |
| 31 Oct 2022 | 94.31 | 94.46 | 94.31 | 94.36 | 94.36 | 183 |
| 28 Oct 2022 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | - |
| 27 Oct 2022 | 94.97 | 94.97 | 94.97 | 94.89 | 94.89 | 14 |
| 26 Oct 2022 | 94.85 | 94.85 | 94.85 | 94.85 | 94.85 | - |
| 25 Oct 2022 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | - |
| 24 Oct 2022 | 95.68 | 95.68 | 95.68 | 95.63 | 95.63 | 2 |
| 21 Oct 2022 | 95.44 | 95.44 | 95.44 | 95.44 | 95.44 | - |
| 20 Oct 2022 | 94.48 | 94.50 | 94.31 | 94.50 | 94.50 | 2,251 |
| 19 Oct 2022 | 94.51 | 94.51 | 94.45 | 94.49 | 94.49 | 187 |
| 18 Oct 2022 | 94.57 | 94.57 | 94.57 | 94.57 | 94.57 | - |
| 17 Oct 2022 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | - |
| 14 Oct 2022 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | - |
| 13 Oct 2022 | 94.60 | 94.60 | 93.85 | 94.01 | 94.01 | 1,521 |
| 12 Oct 2022 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | - |
| 11 Oct 2022 | 94.63 | 94.89 | 94.63 | 94.63 | 94.63 | 1,022 |
| 10 Oct 2022 | 94.79 | 94.79 | 94.79 | 94.81 | 94.81 | 3 |
| 07 Oct 2022 | 94.33 | 94.47 | 94.06 | 94.31 | 94.31 | 2,014 |
| 06 Oct 2022 | 94.57 | 94.72 | 94.57 | 94.57 | 94.57 | 1,268 |
| 05 Oct 2022 | 94.26 | 94.31 | 94.25 | 94.22 | 94.22 | 13,485 |
| 04 Oct 2022 | 94.57 | 94.57 | 94.26 | 94.24 | 94.24 | 22,648 |
| 03 Oct 2022 | 94.13 | 94.30 | 94.13 | 94.24 | 94.24 | 176 |
| 30 Sept 2022 | 94.36 | 94.37 | 94.33 | 94.32 | 94.32 | 4,129 |
| 29 Sept 2022 | 94.14 | 94.14 | 94.14 | 94.14 | 94.14 | - |
| 28 Sept 2022 | 95.30 | 95.36 | 94.60 | 94.52 | 94.52 | 102 |
| 27 Sept 2022 | 94.82 | 94.82 | 94.52 | 94.76 | 94.76 | 8 |
| 26 Sept 2022 | 93.32 | 93.84 | 93.32 | 93.83 | 93.83 | 337 |
| 23 Sept 2022 | 93.76 | 93.76 | 93.76 | 93.93 | 93.93 | 8 |
| 22 Sept 2022 | 93.89 | 93.94 | 93.28 | 93.85 | 93.85 | 12,103 |
| 21 Sept 2022 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | - |
| 20 Sept 2022 | 94.47 | 94.47 | 94.35 | 94.40 | 94.40 | 94 |
| 16 Sept 2022 | 94.09 | 94.09 | 94.09 | 94.09 | 94.09 | - |
| 15 Sept 2022 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | - |
| 14 Sept 2022 | 94.57 | 94.57 | 94.57 | 94.46 | 94.46 | 33 |
| 13 Sept 2022 | 95.24 | 95.24 | 95.24 | 94.88 | 94.88 | 90 |
| 12 Sept 2022 | 95.24 | 95.24 | 95.24 | 95.24 | 95.24 | - |
| 09 Sept 2022 | 95.29 | 95.29 | 95.29 | 95.29 | 95.29 | - |
| 08 Sept 2022 | 95.52 | 95.52 | 95.52 | 95.29 | 95.29 | 2,006 |
| 07 Sept 2022 | 95.59 | 95.59 | 95.59 | 95.59 | 95.59 | - |
| 06 Sept 2022 | 95.67 | 95.67 | 95.67 | 95.72 | 95.72 | 2,006 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
