Register for real-time alerts, custom portfolio, and market movers
LU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 4.09 | -0.05 | -1.21% | 4.23 | 4.25 | 4.08 | 2,150,547 |
| Apr 12 2024 | 4.14 | -0.16 | -3.72% | 4.24 | 4.25 | 4.14 | 2,625,785 |
| Apr 11 2024 | 4.30 | 0.05 | 1.18% | 4.29 | 4.39 | 4.25 | 1,717,088 |
| Apr 10 2024 | 4.25 | -0.19 | -4.28% | 4.435 | 4.44 | 4.21 | 2,821,328 |
| Apr 09 2024 | 4.44 | 0.15 | 3.50% | 4.35 | 4.45 | 4.34 | 4,609,264 |
| Apr 08 2024 | 4.29 | 0.01 | 0.23% | 4.31 | 4.425 | 4.27 | 2,431,353 |
| Apr 05 2024 | 4.28 | -0.05 | -1.15% | 4.31 | 4.335 | 4.20 | 2,191,630 |
| Apr 04 2024 | 4.33 | -0.05 | -1.14% | 4.44 | 4.54 | 4.32 | 1,769,044 |
| Apr 03 2024 | 4.38 | -0.13 | -2.88% | 4.47 | 4.51 | 4.32 | 3,563,685 |
| Apr 02 2024 | 4.51 | 0.12 | 2.73% | 4.40 | 4.54 | 4.39 | 3,632,256 |
| Apr 01 2024 | 4.39 | 0.17 | 4.03% | 4.27 | 4.50 | 4.27 | 3,427,719 |
| Mar 28 2024 | 4.22 | -0.07 | -1.63% | 4.31 | 4.39 | 4.205 | 6,553,745 |
| Mar 27 2024 | 4.29 | -0.03 | -0.69% | 4.28 | 4.36 | 4.22 | 5,029,694 |
| Mar 26 2024 | 4.32 | -0.03 | -0.69% | 4.34 | 4.415 | 4.28 | 4,561,321 |
| Mar 25 2024 | 4.35 | -0.13 | -2.90% | 4.48 | 4.50 | 4.35 | 7,464,545 |
| Mar 22 2024 | 4.48 | -0.43 | -8.76% | 4.72 | 4.74 | 4.46 | 13,741,951 |
| Mar 21 2024 | 4.91 | 1.54 | 45.70% | 4.87 | 4.92 | 4.50 | 54,638,145 |
| Mar 20 2024 | 3.37 | 0.28 | 9.06% | 3.33 | 3.54 | 3.27 | 8,057,596 |
| Mar 19 2024 | 3.09 | 0.08 | 2.66% | 2.97 | 3.10 | 2.93 | 4,686,225 |
| Mar 18 2024 | 3.01 | 0.10 | 3.44% | 2.95 | 3.04 | 2.88 | 4,533,009 |
| Mar 15 2024 | 2.91 | 0.08 | 2.83% | 2.90 | 2.92 | 2.83 | 3,402,854 |
| Mar 14 2024 | 2.83 | -0.13 | -4.39% | 2.94 | 2.94 | 2.80 | 2,398,599 |
| Mar 13 2024 | 2.96 | 0.05 | 1.72% | 2.92 | 3.09 | 2.92 | 4,984,092 |
| Mar 12 2024 | 2.91 | 0.22 | 8.18% | 2.77 | 2.93 | 2.73 | 3,680,327 |
| Mar 11 2024 | 2.69 | 0.04 | 1.51% | 2.70 | 2.84 | 2.675 | 4,229,464 |
| Mar 08 2024 | 2.65 | 0.07 | 2.71% | 2.59 | 2.70 | 2.58 | 3,572,441 |
| Mar 07 2024 | 2.58 | -0.01 | -0.39% | 2.57 | 2.625 | 2.53 | 4,361,152 |
| Mar 06 2024 | 2.59 | 0.03 | 1.17% | 2.65 | 2.685 | 2.52 | 6,741,535 |
| Mar 05 2024 | 2.56 | -0.36 | -12.33% | 2.87 | 2.88 | 2.50 | 9,891,811 |
| Mar 04 2024 | 2.92 | -0.30 | -9.32% | 3.20 | 3.24 | 2.86 | 5,586,803 |
| Mar 01 2024 | 3.22 | 0.10 | 3.21% | 3.17 | 3.39 | 3.14 | 8,296,867 |
| Feb 29 2024 | 3.12 | 0.10 | 3.31% | 3.07 | 3.21 | 3.02 | 28,512,689 |
| Feb 28 2024 | 3.02 | -0.03 | -0.98% | 2.99 | 3.09 | 2.961 | 4,919,124 |
| Feb 27 2024 | 3.05 | 0.19 | 6.64% | 2.91 | 3.10 | 2.90 | 5,558,487 |
| Feb 26 2024 | 2.86 | 0.08 | 2.88% | 2.80 | 2.885 | 2.78 | 5,641,183 |
| Feb 23 2024 | 2.78 | 0.13 | 4.91% | 2.64 | 2.795 | 2.64 | 4,873,747 |
| Feb 22 2024 | 2.65 | 0.05 | 1.92% | 2.65 | 2.66 | 2.59 | 3,153,738 |
| Feb 21 2024 | 2.60 | 0.04 | 1.56% | 2.64 | 2.725 | 2.59 | 3,030,937 |
| Feb 20 2024 | 2.56 | -0.01 | -0.39% | 2.57 | 2.57 | 2.49 | 2,435,434 |
| Feb 16 2024 | 2.57 | 0.13 | 5.33% | 2.53 | 2.66 | 2.51 | 3,964,371 |
| Feb 15 2024 | 2.44 | 0.02 | 0.83% | 2.42 | 2.50 | 2.42 | 1,915,703 |
| Feb 14 2024 | 2.42 | 0.06 | 2.54% | 2.42 | 2.4601 | 2.365 | 2,324,386 |
| Feb 13 2024 | 2.36 | -0.09 | -3.67% | 2.47 | 2.48 | 2.34 | 3,471,792 |
| Feb 12 2024 | 2.45 | 0.17 | 7.46% | 2.29 | 2.49 | 2.29 | 3,092,482 |
| Feb 09 2024 | 2.28 | -0.03 | -1.30% | 2.31 | 2.32 | 2.25 | 2,950,698 |
| Feb 08 2024 | 2.31 | -0.12 | -4.94% | 2.40 | 2.40 | 2.31 | 3,298,619 |
| Feb 07 2024 | 2.43 | -0.12 | -4.71% | 2.50 | 2.55 | 2.39 | 3,246,341 |
| Feb 06 2024 | 2.55 | 0.22 | 9.44% | 2.46 | 2.63 | 2.41 | 5,176,124 |
| Feb 05 2024 | 2.33 | -0.06 | -2.51% | 2.36 | 2.395 | 2.31 | 2,352,244 |
| Feb 02 2024 | 2.39 | 0.00 | 0.00% | 2.31 | 2.40 | 2.27 | 2,563,655 |
| Feb 01 2024 | 2.39 | 0.02 | 0.84% | 2.40 | 2.41 | 2.30 | 2,496,796 |
| Jan 31 2024 | 2.37 | 0.04 | 1.72% | 2.28 | 2.525 | 2.2702 | 4,323,580 |
| Jan 30 2024 | 2.33 | -0.08 | -3.32% | 2.35 | 2.385 | 2.31 | 2,489,106 |
| Jan 29 2024 | 2.41 | -0.03 | -1.23% | 2.45 | 2.45 | 2.33 | 3,997,536 |
| Jan 26 2024 | 2.44 | -0.08 | -3.17% | 2.44 | 2.505 | 2.41 | 2,816,476 |
| Jan 25 2024 | 2.52 | 0.06 | 2.44% | 2.50 | 2.575 | 2.47 | 4,819,779 |
| Jan 24 2024 | 2.46 | 0.08 | 3.36% | 2.46 | 2.525 | 2.425 | 5,895,126 |
| Jan 23 2024 | 2.38 | 0.21 | 9.68% | 2.30 | 2.41 | 2.30 | 4,923,122 |
| Jan 22 2024 | 2.17 | -0.07 | -3.13% | 2.14 | 2.22 | 2.1392 | 3,260,563 |
| Jan 19 2024 | 2.24 | 0.03 | 1.36% | 2.21 | 2.28 | 2.12 | 4,004,265 |
| Jan 18 2024 | 2.21 | 0.06 | 2.79% | 2.20 | 2.24 | 2.11 | 4,602,472 |
| Jan 17 2024 | 2.15 | -0.12 | -5.29% | 2.18 | 2.23 | 2.14 | 4,752,289 |
