Market data

Select a section

Amundi Index Solutions Amundi US Corp Sri Ucits ETF DR C

(UCRP)
Sector: n/a
4,528.50p
3.50p 0.08
Last updated: 08:16:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/08/2025 4,534.00p 4,534.00p 4,525.00p 4,525.00p 10
07/08/2025 4,567.00p 4,567.00p 4,547.50p 4,552.00p 246
06/08/2025 4,595.00p 4,595.00p 4,572.25p 4,573.00p 0
05/08/2025 4,595.00p 4,595.00p 4,587.75p 4,587.75p 39
04/08/2025 4,581.00p 4,590.00p 4,581.00p 4,590.00p 37
01/08/2025 4,586.00p 4,591.50p 4,582.50p 4,591.50p 52
31/07/2025 4,534.00p 4,575.00p 4,553.75p 4,582.00p 0
30/07/2025 4,534.00p 4,553.75p 4,534.00p 4,553.75p 8
29/07/2025 4,519.00p 4,540.50p 4,519.00p 4,540.50p 25
28/07/2025 4,507.50p 4,507.50p 4,505.00p 4,505.00p 11
25/07/2025 4,474.50p 4,492.50p 4,474.50p 4,492.50p 112
24/07/2025 4,452.00p 4,459.00p 4,452.00p 4,459.00p 29
23/07/2025 4,452.50p 4,459.50p 4,449.50p 4,449.50p 163
22/07/2025 4,480.50p 4,480.50p 4,475.00p 4,475.00p 12
21/07/2025 4,490.50p 4,490.50p 4,472.50p 4,472.50p 31
18/07/2025 4,468.50p 4,481.00p 4,465.25p 4,474.00p 0
17/07/2025 4,468.50p 4,481.00p 4,468.50p 4,481.00p 9
16/07/2025 4,467.00p 4,471.00p 4,446.00p 4,448.50p 2,353
15/07/2025 4,467.00p 4,473.50p 4,467.00p 4,473.50p 649
14/07/2025 4,436.50p 4,462.25p 4,446.75p 4,460.75p 0
11/07/2025 4,436.50p 4,454.50p 4,437.25p 4,446.75p 0
10/07/2025 4,436.50p 4,443.00p 4,436.50p 4,441.50p 65
09/07/2025 4,415.00p 4,426.75p 4,412.00p 4,423.25p 0
08/07/2025 4,415.00p 4,424.50p 4,413.00p 4,424.50p 189
07/07/2025 4,440.00p 4,440.00p 4,410.25p 4,410.25p 2,805
04/07/2025 4,429.50p 4,429.50p 4,427.00p 4,427.00p 12
03/07/2025 4,412.00p 4,515.25p 4,377.75p 4,427.00p 0
02/07/2025 4,412.00p 4,441.75p 4,412.00p 4,441.75p 136
01/07/2025 4,409.50p 4,414.00p 4,409.50p 4,414.00p 9
30/06/2025 4,405.50p 4,406.50p 4,405.50p 4,406.50p 115
27/06/2025 4,381.00p 4,401.50p 4,381.00p 4,401.50p 528
26/06/2025 4,379.50p 4,391.50p 4,378.00p 4,383.00p 351
25/06/2025 4,411.00p 4,411.25p 4,411.00p 4,411.25p 102
24/06/2025 4,412.00p 4,416.75p 4,412.00p 4,416.75p 15
23/06/2025 4,450.50p 4,450.50p 4,450.50p 4,450.50p 262
20/06/2025 4,444.50p 4,447.00p 4,418.25p 4,435.50p 0
19/06/2025 4,444.50p 4,447.00p 4,444.50p 4,447.00p 8
18/06/2025 4,452.50p 4,452.50p 4,452.50p 4,452.50p 376
17/06/2025 4,408.50p 4,421.50p 4,408.50p 4,421.50p 26
16/06/2025 4,392.00p 4,399.00p 4,392.00p 4,399.00p 10
13/06/2025 4,415.00p 4,420.50p 4,392.75p 4,392.75p 8
12/06/2025 4,408.50p 4,408.50p 4,408.50p 4,408.50p 18
11/06/2025 4,409.00p 4,418.25p 4,339.25p 4,401.50p 0
10/06/2025 4,409.00p 4,409.00p 4,397.50p 4,397.50p 46
09/06/2025 4,406.00p 4,393.00p 4,366.00p 4,381.50p 0
06/06/2025 4,406.00p 4,406.00p 4,393.00p 4,393.00p 12,008
05/06/2025 4,385.00p 4,385.00p 4,385.00p 4,385.00p 1,630
04/06/2025 4,407.50p 4,411.75p 4,384.25p 4,402.00p 0
03/06/2025 4,407.50p 4,410.00p 4,374.50p 4,395.75p 0
02/06/2025 4,407.50p 4,408.25p 4,372.75p 4,374.50p 0
30/05/2025 4,407.50p 4,412.50p 4,404.50p 4,408.25p 341
29/05/2025 4,380.00p 4,401.00p 4,380.00p 4,398.50p 56
28/05/2025 4,377.00p 4,387.75p 4,377.00p 4,387.75p 17
27/05/2025 4,364.00p 4,383.75p 4,364.00p 4,383.75p 94
26/05/2025 4,376.50p 4,388.50p 4,354.25p 4,360.75p 0
23/05/2025 4,376.50p 4,388.50p 4,354.25p 4,360.75p 0
22/05/2025 4,376.50p 4,376.50p 4,374.00p 4,374.00p 3
21/05/2025 4,390.00p 4,390.00p 4,382.50p 4,382.50p 921
20/05/2025 4,386.50p 4,433.00p 4,418.00p 4,421.50p 0
19/05/2025 4,386.50p 4,418.50p 4,386.50p 4,418.50p 1,942
16/05/2025 4,460.50p 4,460.50p 4,459.25p 4,459.25p 2
15/05/2025 4,424.50p 4,443.00p 4,424.50p 4,443.00p 981
14/05/2025 4,430.50p 4,430.50p 4,423.50p 4,425.50p 10
13/05/2025 4,461.50p 4,463.50p 4,440.00p 4,440.00p 451
12/05/2025 4,476.50p 4,477.00p 4,465.00p 4,466.25p 650
09/05/2025 4,441.00p 4,450.00p 4,441.00p 4,447.50p 294
08/05/2025 4,448.00p 4,449.75p 4,440.50p 4,449.75p 138
07/05/2025 4,429.00p 4,438.75p 4,429.00p 4,438.75p 57
06/05/2025 4,423.50p 4,423.50p 4,416.00p 4,416.00p 705
05/05/2025 4,465.00p 4,465.00p 4,442.75p 4,442.75p 48
02/05/2025 4,465.00p 4,465.00p 4,442.75p 4,442.75p 48
01/05/2025 4,485.00p 4,485.00p 4,466.00p 4,466.00p 2
30/04/2025 4,463.00p 4,463.00p 4,461.25p 4,461.25p 12
29/04/2025 4,441.50p 4,444.75p 4,422.75p 4,441.50p 0
28/04/2025 4,441.50p 4,441.50p 4,427.50p 4,427.50p 599
25/04/2025 4,444.50p 4,450.50p 4,444.50p 4,450.50p 243
24/04/2025 4,416.00p 4,433.75p 4,413.50p 4,433.75p 311
23/04/2025 4,409.00p 4,439.50p 4,409.00p 4,431.00p 569
22/04/2025 4,372.50p 4,379.50p 4,372.50p 4,374.50p 542
21/04/2025 4,436.50p 4,447.00p 4,431.00p 4,431.00p 538
18/04/2025 4,436.50p 4,447.00p 4,431.00p 4,431.00p 538
17/04/2025 4,436.50p 4,447.00p 4,431.00p 4,431.00p 538
16/04/2025 4,422.50p 4,441.75p 4,422.50p 4,441.75p 102
15/04/2025 4,412.50p 4,425.75p 4,412.50p 4,425.75p 267
14/04/2025 4,429.00p 4,429.00p 4,423.25p 4,423.25p 64
11/04/2025 4,436.00p 4,443.50p 4,409.25p 4,409.25p 92
10/04/2025 4,539.50p 4,539.50p 4,510.50p 4,511.25p 110
09/04/2025 4,493.50p 4,520.00p 4,493.50p 4,520.00p 2,001
08/04/2025 4,629.00p 4,629.00p 4,611.50p 4,616.00p 78
07/04/2025 4,625.00p 4,638.00p 4,573.50p 4,638.00p 10
04/04/2025 4,540.50p 4,665.25p 4,542.00p 4,625.00p 0
03/04/2025 4,540.50p 4,553.50p 4,540.50p 4,550.25p 2,211
02/04/2025 4,609.50p 4,614.50p 4,595.50p 4,595.50p 534
01/04/2025 4,614.00p 4,629.50p 4,614.00p 4,618.50p 38
31/03/2025 4,595.00p 4,603.00p 4,595.00p 4,600.75p 302
28/03/2025 4,576.50p 4,579.50p 4,576.50p 4,579.50p 8
27/03/2025 4,590.00p 4,585.75p 4,540.75p 4,551.50p 0
26/03/2025 4,590.00p 4,592.50p 4,585.75p 4,585.75p 13
25/03/2025 4,559.00p 4,579.75p 4,559.00p 4,579.75p 13
24/03/2025 4,586.50p 4,602.00p 4,586.50p 4,602.00p 257
21/03/2025 4,602.00p 4,602.25p 4,602.00p 4,602.25p 1
20/03/2025 4,601.50p 4,601.50p 4,597.50p 4,597.50p 24
19/03/2025 4,567.00p 4,575.50p 4,567.00p 4,567.50p 616
18/03/2025 4,546.50p 4,556.25p 4,546.00p 4,556.25p 13,933
17/03/2025 4,569.00p 4,569.00p 4,569.00p 4,569.00p 686
14/03/2025 4,558.50p 4,578.50p 4,558.50p 4,578.50p 861
13/03/2025 4,551.00p 4,554.00p 4,545.00p 4,551.25p 111
12/03/2025 4,560.50p 4,568.50p 4,542.50p 4,542.50p 84
11/03/2025 4,580.00p 4,591.50p 4,574.00p 4,574.00p 92
10/03/2025 4,590.00p 4,612.50p 4,590.00p 4,612.50p 683
07/03/2025 4,600.50p 4,615.00p 4,595.00p 4,595.00p 237
06/03/2025 4,602.00p 4,602.00p 4,585.00p 4,586.00p 19
05/03/2025 4,647.00p 4,655.00p 4,621.50p 4,625.50p 2,074
04/03/2025 4,699.00p 4,699.00p 4,692.50p 4,692.50p 1
03/03/2025 4,692.00p 4,692.00p 4,690.00p 4,690.00p 48
28/02/2025 4,718.50p 4,726.75p 4,718.50p 4,726.75p 1
27/02/2025 4,683.50p 4,706.75p 4,683.50p 4,706.75p 18
26/02/2025 4,692.50p 4,700.50p 4,683.50p 4,683.50p 23
25/02/2025 4,690.50p 4,700.00p 4,690.50p 4,700.00p 1,266
24/02/2025 4,663.50p 4,679.50p 4,663.50p 4,679.50p 566
21/02/2025 4,653.50p 4,667.00p 4,653.50p 4,667.00p 166
20/02/2025 4,664.00p 4,664.00p 4,650.75p 4,650.75p 5
19/02/2025 4,658.50p 4,665.75p 4,657.00p 4,665.75p 164
18/02/2025 4,665.00p 4,666.50p 4,654.50p 4,654.50p 546
17/02/2025 4,674.00p 4,674.00p 4,666.25p 4,666.25p 106
14/02/2025 4,657.00p 4,672.75p 4,657.00p 4,672.75p 6
13/02/2025 4,690.50p 4,691.00p 4,682.50p 4,682.50p 730
12/02/2025 4,705.00p 4,705.00p 4,689.25p 4,689.25p 30
11/02/2025 4,732.50p 4,740.50p 4,713.50p 4,713.50p 22

Market data

Select a section