Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Lyxor FTSE USA Min Var UCITS Etf Historic Prices

 
     
Date Open High Low Close Volume
Jun 1, 2020 136.95 137.57 136.95 138.08 600
May 29, 2020 136.33 136.33 136.28 135.99 900
May 28, 2020 137.37 137.37 137.37 137.88 300
May 27, 2020 136.13 136.31 135.41 135.345 2,651
May 26, 2020 134.27 134.31 134.27 134.745 600
May 25, 2020 130.75 0.00 0.00 130.645 0
May 22, 2020 130.75 130.81 130.69 130.645 379
May 21, 2020 0.00 0.00 0.00 130.69 0
May 20, 2020 131.63 132.37 131.63 132.55 750
May 19, 2020 131.24 131.68 130.80 131.96 2,360
May 18, 2020 128.28 131.73 128.28 131.815 1,278
May 15, 2020 0.00 0.00 0.00 126.01 0
May 14, 2020 0.00 0.00 0.00 124.32 0
May 13, 2020 126.65 126.95 125.78 125.94 1,200
May 12, 2020 130.50 130.50 130.50 130.315 300
May 11, 2020 130.23 130.23 130.03 130.23 332
May 8, 2020 0.00 0.00 0.00 129.44 0
May 7, 2020 0.00 0.00 0.00 129.44 0
May 6, 2020 128.30 128.41 128.30 128.325 3,000
May 5, 2020 0.00 0.00 0.00 130.135 0
May 4, 2020 0.00 0.00 0.00 126.95 0
May 1, 2020 0.00 0.00 0.00 128.22 0
Apr 30, 2020 134.52 134.59 132.09 131.855 640
Apr 29, 2020 134.14 134.14 133.57 134.31 900
Apr 28, 2020 132.69 133.29 132.69 132.545 2,400
Apr 27, 2020 128.83 129.97 128.83 130.125 3,450
Apr 24, 2020 127.13 127.13 126.50 126.425 18
Apr 23, 2020 128.59 128.59 128.59 128.41 127
Apr 22, 2020 0.00 0.00 0.00 126.705 0
Apr 21, 2020 0.00 0.00 0.00 124.98 0
Apr 20, 2020 130.87 0.00 0.00 129.96 0
Apr 17, 2020 130.87 130.87 130.78 129.04 1,324
Apr 16, 2020 128.06 128.90 125.76 126.885 1,664
Apr 15, 2020 127.90 127.90 125.67 126.175 40
Apr 14, 2020 0.00 0.00 0.00 129.465 0
Apr 13, 2020 0.00 0.00 0.00 130.885 0
Apr 10, 2020 0.00 0.00 0.00 130.885 0
Apr 9, 2020 0.00 0.00 0.00 130.885 0
Apr 8, 2020 121.77 121.77 121.77 124.56 900
Apr 7, 2020 0.00 0.00 0.00 124.475 0
Apr 6, 2020 0.00 0.00 0.00 118.855 0
Apr 3, 2020 0.00 0.00 0.00 113.145 0
Apr 2, 2020 0.00 0.00 0.00 114.285 0
Apr 1, 2020 0.00 0.00 0.00 113.795 0
Mar 31, 2020 119.83 120.63 119.83 120.48 1,364
Mar 30, 2020 0.00 0.00 0.00 119.425 0
Mar 27, 2020 0.00 0.00 0.00 117.51 0
Mar 26, 2020 0.00 0.00 0.00 119.37 0
Mar 25, 2020 108.85 112.05 108.81 114.755 4,438
Mar 24, 2020 106.82 107.79 106.82 109.67 500
Showing 1 to 50 of 259