Lyxor US Treasury 3-7Y (DR) UCITS ETF (US37.L) LSE

112.56

+0.63(+0.56%)

Updated at September 05 04:35PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	112.4	112.56	112.56	112.56	112.4	4
September 04, 2025	111.97	111.93	111.93	111.97	111.93	0
September 03, 2025	111.43	111.76	111.76	111.76	111.43	53
September 02, 2025	111.74	111.5	111.5	111.74	111.45	370
September 01, 2025	111.47	111.63	111.63	111.63	111.47	0
August 29, 2025	111.63	111.63	111.63	111.63	111.63	0
August 28, 2025	111.68	111.68	111.68	111.68	111.68	0
August 27, 2025	111.32	111.47	111.47	111.47	111.32	450
August 26, 2025	111.33	111.33	111.33	111.33	111.33	0
August 22, 2025	111	111.39	111.39	111.39	111	529
August 21, 2025	110.82	110.82	110.82	110.82	110.82	0
August 20, 2025	111.09	111.09	111.09	111.09	111.09	0
August 19, 2025	111	110.93	110.93	111	110.91	3,644
August 18, 2025	110.94	110.73	110.73	110.98	110.73	3,320
August 15, 2025	110.92	110.92	110.92	110.92	110.92	0
August 14, 2025	111.27	110.95	110.95	111.27	110.95	15,874
August 13, 2025	111.15	111.21	111.21	111.21	111.15	1,049
August 12, 2025	110.72	110.84	110.84	110.84	110.72	345
August 11, 2025	111.05	110.87	110.87	111.05	110.87	15,433
August 08, 2025	110.84	110.84	110.84	110.84	110.84	0
August 07, 2025	111.06	111.06	111.06	111.06	111.06	253
August 06, 2025	110.95	111.04	111.04	111.04	110.95	0
August 05, 2025	110.91	111.08	111.08	111.08	110.91	329
August 04, 2025	111.17	111.01	111.01	111.17	110.92	658
August 01, 2025	109.89	110.93	110.93	110.93	109.89	416
July 31, 2025	110.19	110.25	110.25	110.29	110.19	676
July 30, 2025	110.31	110.17	110.17	110.44	110.17	671
July 29, 2025	110.2	110.2	110.2	110.2	110.2	0
July 28, 2025	109.76	109.94	109.94	110.11	109.76	618
July 25, 2025	109.93	110	110	110	109.93	1,600
July 24, 2025	110.01	110.01	110.01	110.01	110.01	0
July 23, 2025	110.21	110.21	110.21	110.21	110.21	0
July 22, 2025	110.11	110.35	110.35	110.35	110.11	620
July 21, 2025	110.21	110.21	110.21	110.21	110.21	335
July 18, 2025	109.98	109.98	109.98	109.98	109.98	0
July 17, 2025	109.78	109.78	109.78	109.78	109.78	0
July 16, 2025	109.57	109.72	109.72	109.72	109.57	0
July 15, 2025	109.82	109.46	109.46	109.83	109.46	883
July 14, 2025	109.73	109.73	109.73	109.74	109.69	870
July 11, 2025	109.76	109.76	109.76	109.76	109.76	0
July 10, 2025	109.83	109.88	109.88	110	109.83	406
July 09, 2025	109.8	109.82	109.82	109.82	109.8	639
July 08, 2025	109.7	109.67	109.67	109.7	109.66	483
July 07, 2025	109.91	109.79	109.79	109.93	109.79	29
July 04, 2025	109.95	109.95	109.95	109.95	109.95	0
July 03, 2025	110.19	109.92	109.92	110.19	109.86	1,354
July 02, 2025	110.23	110.23	110.23	110.23	110.23	0
July 01, 2025	110.24	110.24	110.24	110.24	110.24	0
June 30, 2025	110.18	110.36	110.36	110.38	110.18	286
June 27, 2025	110.24	110.25	110.25	110.25	110.24	216
June 26, 2025	110.12	110.28	110.28	110.29	110.12	2,925
June 25, 2025	110	110.01	110.01	110.01	110	64,340
June 24, 2025	109.85	110.1	110.1	110.1	109.81	424
June 23, 2025	109.56	109.93	109.93	109.93	109.56	0
June 20, 2025	109.48	109.48	109.48	109.48	109.48	0
June 19, 2025	109.28	109.52	109.52	109.53	109.28	3,300
June 18, 2025	109.15	109.59	109.59	109.59	109.15	2,473
June 17, 2025	109.15	109.26	109.26	109.26	109.15	0
June 16, 2025	109.27	109.24	109.24	109.27	109.21	10,204
June 13, 2025	109.42	109.15	109.15	109.42	109.15	0