MULTI-UNITS LUXEMBOURG - Lyxor US Curve Steepening 2-10 UCITS ETF (STPU.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 11:51AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 May 2022 | 96.66 | 96.66 | 96.66 | 96.65 | 96.65 | 3 |
| 24 May 2022 | 96.51 | 96.51 | 96.51 | 96.51 | 96.51 | - |
| 23 May 2022 | 96.38 | 96.38 | 96.38 | 96.38 | 96.38 | - |
| 20 May 2022 | 96.32 | 96.32 | 96.25 | 96.27 | 96.27 | 2 |
| 19 May 2022 | 96.32 | 96.35 | 96.28 | 96.19 | 96.19 | 42 |
| 18 May 2022 | 96.49 | 96.73 | 96.49 | 96.50 | 96.50 | 167 |
| 17 May 2022 | 96.79 | 96.83 | 96.79 | 96.71 | 96.71 | 174 |
| 16 May 2022 | 96.62 | 96.99 | 96.62 | 96.69 | 96.69 | 16 |
| 13 May 2022 | 96.84 | 96.84 | 96.84 | 96.76 | 96.76 | 40 |
| 12 May 2022 | 96.57 | 96.57 | 96.57 | 96.39 | 96.39 | 1 |
| 11 May 2022 | 96.87 | 96.88 | 96.57 | 96.52 | 96.52 | 1,516 |
| 10 May 2022 | 96.88 | 96.88 | 96.81 | 96.81 | 96.81 | 2,012 |
| 09 May 2022 | 97.76 | 97.76 | 97.76 | 97.76 | 97.76 | - |
| 06 May 2022 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | - |
| 05 May 2022 | 96.84 | 96.84 | 96.78 | 96.93 | 96.93 | 40 |
| 04 May 2022 | 95.82 | 95.82 | 95.82 | 95.67 | 95.67 | 38 |
| 03 May 2022 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | - |
| 29 Apr 2022 | 95.60 | 95.60 | 95.60 | 95.72 | 95.72 | 2 |
| 28 Apr 2022 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | - |
| 27 Apr 2022 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | - |
| 26 Apr 2022 | 95.54 | 95.54 | 95.40 | 95.42 | 95.42 | 224 |
| 25 Apr 2022 | 95.86 | 95.86 | 95.80 | 95.85 | 95.85 | 4 |
| 22 Apr 2022 | 95.37 | 95.37 | 95.37 | 95.37 | 95.37 | - |
| 21 Apr 2022 | 95.79 | 95.79 | 95.79 | 95.79 | 95.79 | - |
| 20 Apr 2022 | 96.15 | 96.15 | 95.97 | 95.98 | 95.98 | 180 |
| 19 Apr 2022 | 96.53 | 96.76 | 96.53 | 96.61 | 96.61 | 63 |
| 14 Apr 2022 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | - |
| 13 Apr 2022 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | - |
| 12 Apr 2022 | 95.83 | 95.83 | 95.83 | 95.83 | 95.83 | - |
| 11 Apr 2022 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | - |
| 08 Apr 2022 | 94.89 | 94.89 | 94.89 | 95.20 | 95.20 | 22,221 |
| 07 Apr 2022 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 06 Apr 2022 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | - |
| 05 Apr 2022 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | - |
| 04 Apr 2022 | 93.23 | 93.23 | 93.23 | 93.53 | 93.53 | 347 |
| 01 Apr 2022 | 93.40 | 93.40 | 93.40 | 93.28 | 93.28 | 2,006 |
| 31 Mar 2022 | 93.84 | 93.97 | 93.80 | 93.81 | 93.81 | 10,160 |
| 30 Mar 2022 | 94.25 | 94.25 | 94.25 | 93.81 | 93.81 | 13 |
| 29 Mar 2022 | 93.97 | 93.97 | 93.97 | 93.97 | 93.97 | - |
| 28 Mar 2022 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | - |
| 25 Mar 2022 | 94.39 | 94.39 | 94.39 | 94.29 | 94.29 | 2,006 |
| 24 Mar 2022 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | - |
| 23 Mar 2022 | 94.82 | 94.82 | 94.82 | 94.71 | 94.71 | 10 |
| 22 Mar 2022 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| 21 Mar 2022 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | - |
| 18 Mar 2022 | 94.61 | 94.66 | 94.61 | 94.47 | 94.47 | 16 |
| 17 Mar 2022 | 94.71 | 94.71 | 94.71 | 94.71 | 94.71 | - |
| 16 Mar 2022 | 95.20 | 95.20 | 95.20 | 95.32 | 95.32 | 1,225 |
| 15 Mar 2022 | 95.29 | 95.29 | 95.29 | 95.29 | 95.29 | - |
| 14 Mar 2022 | 95.24 | 95.24 | 95.24 | 95.24 | 95.24 | - |
| 11 Mar 2022 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | - |
| 10 Mar 2022 | 95.14 | 95.14 | 95.14 | 95.14 | 95.14 | - |
| 09 Mar 2022 | 94.88 | 94.88 | 94.88 | 95.07 | 95.07 | 184 |
| 08 Mar 2022 | 94.83 | 94.83 | 94.82 | 94.93 | 94.93 | 300 |
| 07 Mar 2022 | 94.89 | 94.89 | 94.89 | 94.83 | 94.83 | 300 |
| 04 Mar 2022 | 94.87 | 94.87 | 94.87 | 94.87 | 94.87 | - |
| 03 Mar 2022 | 95.39 | 95.39 | 95.39 | 95.39 | 95.39 | - |
| 02 Mar 2022 | 95.69 | 95.69 | 95.69 | 95.62 | 95.62 | 275 |
| 01 Mar 2022 | 95.81 | 95.81 | 95.81 | 95.81 | 95.81 | - |
| 28 Feb 2022 | 96.02 | 96.10 | 96.02 | 96.07 | 96.07 | 411 |
| 25 Feb 2022 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | - |
| 24 Feb 2022 | 95.64 | 95.64 | 95.64 | 96.00 | 96.00 | 35 |
| 23 Feb 2022 | 95.83 | 95.83 | 95.83 | 95.83 | 95.83 | - |
| 22 Feb 2022 | 95.83 | 95.83 | 95.83 | 95.83 | 95.83 | - |
| 21 Feb 2022 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | - |
| 18 Feb 2022 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | - |
| 17 Feb 2022 | 96.46 | 96.46 | 96.46 | 96.15 | 96.15 | 140 |
| 16 Feb 2022 | 96.24 | 96.24 | 96.24 | 96.24 | 96.24 | - |
| 15 Feb 2022 | 95.78 | 95.78 | 95.78 | 96.11 | 96.11 | 1,300 |
| 14 Feb 2022 | 95.69 | 95.69 | 95.63 | 95.78 | 95.78 | 2,051 |
| 11 Feb 2022 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | - |
| 10 Feb 2022 | 96.47 | 96.47 | 96.47 | 96.47 | 96.47 | - |
| 09 Feb 2022 | 96.83 | 96.83 | 96.83 | 96.86 | 96.86 | 542 |
| 08 Feb 2022 | 97.01 | 97.01 | 97.00 | 97.11 | 97.11 | 1,584 |
| 07 Feb 2022 | 97.11 | 97.11 | 97.11 | 97.11 | 97.11 | - |
| 04 Feb 2022 | 97.01 | 97.01 | 97.01 | 97.01 | 97.01 | - |
| 03 Feb 2022 | 97.07 | 97.07 | 97.07 | 97.07 | 97.07 | - |
| 02 Feb 2022 | 96.93 | 96.93 | 96.93 | 96.89 | 96.89 | 1,320 |
| 01 Feb 2022 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | - |
| 31 Jan 2022 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | - |
| 28 Jan 2022 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 27 Jan 2022 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | - |
| 26 Jan 2022 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - |
| 25 Jan 2022 | 97.92 | 97.92 | 97.92 | 97.92 | 97.92 | - |
| 24 Jan 2022 | 97.61 | 97.61 | 97.61 | 97.61 | 97.61 | - |
| 21 Jan 2022 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | - |
| 20 Jan 2022 | 97.90 | 97.92 | 97.90 | 98.00 | 98.00 | 31,789 |
| 19 Jan 2022 | 98.18 | 98.18 | 98.18 | 98.18 | 98.18 | - |
| 18 Jan 2022 | 97.79 | 97.98 | 97.78 | 98.01 | 98.01 | 1,725 |
| 17 Jan 2022 | 98.03 | 98.03 | 97.89 | 97.93 | 97.93 | 32 |
| 14 Jan 2022 | 97.97 | 97.97 | 97.97 | 97.97 | 97.97 | - |
| 13 Jan 2022 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - |
| 12 Jan 2022 | 98.05 | 98.15 | 98.00 | 98.10 | 98.10 | 20,826 |
| 11 Jan 2022 | 98.05 | 98.05 | 98.05 | 98.24 | 98.24 | 6 |
| 10 Jan 2022 | 98.57 | 98.57 | 98.57 | 98.60 | 98.60 | 33 |
| 07 Jan 2022 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | - |
| 06 Jan 2022 | 98.31 | 98.31 | 98.31 | 98.28 | 98.28 | 33 |
| 05 Jan 2022 | 98.25 | 98.25 | 98.25 | 98.36 | 98.36 | 30 |
| 04 Jan 2022 | 98.64 | 98.64 | 98.64 | 98.64 | 98.64 | - |
| 31 Dec 2021 | 97.68 | 97.68 | 97.68 | 97.68 | 97.68 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
