Market data

Select a section

Amundi Index Solutions Amundi US Corp Sri Ucits ETF DR C

(UCRP)
Sector: n/a
4,459.25p
16.25p 0.37
Last updated: 16:37:45

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/02/2025 4,739.50p 4,739.50p 4,732.00p 4,732.00p 771
07/02/2025 4,720.50p 4,731.50p 4,708.50p 4,725.25p 227
06/02/2025 4,748.00p 4,748.00p 4,724.00p 4,709.00p 578
05/02/2025 4,692.00p 4,709.00p 4,692.00p 4,709.00p 94
04/02/2025 4,705.00p 4,818.00p 4,688.00p 4,722.50p 512
03/02/2025 4,754.00p 4,754.00p 4,722.50p 4,722.50p 114
31/01/2025 4,712.00p 4,718.50p 4,712.00p 4,713.50p 815
30/01/2025 4,721.00p 4,721.00p 4,701.00p 4,706.50p 781
29/01/2025 4,725.00p 4,725.00p 4,705.25p 4,705.25p 4
28/01/2025 4,709.50p 4,709.50p 4,698.75p 4,698.75p 16
27/01/2025 4,678.00p 4,693.00p 4,678.00p 4,693.00p 775
24/01/2025 4,694.50p 4,694.50p 4,667.00p 4,667.00p 16
23/01/2025 4,729.00p 4,729.00p 4,717.50p 4,719.00p 248
22/01/2025 4,765.00p 4,743.00p 4,715.75p 4,731.50p 0
21/01/2025 4,765.00p 4,765.00p 4,743.00p 4,743.00p 305
20/01/2025 4,765.00p 4,765.00p 4,732.25p 4,732.25p 205
17/01/2025 4,751.50p 4,791.00p 4,751.50p 4,770.25p 0
16/01/2025 4,751.50p 4,751.50p 4,751.50p 4,746.50p 94
15/01/2025 4,746.50p 4,746.50p 4,746.50p 4,746.50p 165
14/01/2025 4,711.00p 4,717.00p 4,705.50p 4,711.50p 484
13/01/2025 4,745.00p 4,745.00p 4,723.00p 4,723.00p 88
10/01/2025 4,706.00p 4,718.75p 4,702.50p 4,718.75p 376
09/01/2025 4,709.50p 4,709.50p 4,703.00p 4,703.00p 5
08/01/2025 4,665.00p 4,681.50p 4,665.00p 4,681.50p 750
07/01/2025 4,617.00p 4,618.00p 4,617.00p 4,618.00p 94
06/01/2025 4,635.00p 4,635.00p 4,632.50p 4,632.50p 479
03/01/2025 4,690.00p 4,690.00p 4,684.25p 4,684.25p 12
02/01/2025 4,661.50p 4,707.00p 4,658.50p 4,707.00p 6,037
01/01/2025 4,632.50p 4,665.50p 4,632.50p 4,637.00p 8
31/12/2024 4,632.50p 4,665.50p 4,632.50p 4,637.00p 8
30/12/2024 4,605.00p 4,644.00p 4,605.00p 4,644.00p 50
27/12/2024 4,635.00p 4,641.00p 4,621.00p 4,621.00p 667
26/12/2024 4,640.00p 4,640.00p 4,634.00p 4,634.00p 59
25/12/2024 4,640.00p 4,640.00p 4,634.00p 4,634.00p 59
24/12/2024 4,640.00p 4,640.00p 4,634.00p 4,634.00p 59
23/12/2024 4,635.00p 4,642.00p 4,635.00p 4,642.00p 588
20/12/2024 4,637.50p 4,645.00p 4,623.50p 4,623.50p 298
19/12/2024 4,609.50p 4,627.00p 4,609.50p 4,627.00p 197
18/12/2024 4,616.50p 4,630.00p 4,612.00p 4,630.00p 425
17/12/2024 4,621.50p 4,625.50p 4,616.00p 4,625.50p 415
16/12/2024 4,644.50p 4,645.00p 4,628.00p 4,628.00p 631
13/12/2024 4,668.50p 4,668.50p 4,655.25p 4,655.25p 108
12/12/2024 4,641.50p 4,648.75p 4,641.50p 4,648.75p 17
11/12/2024 4,653.00p 4,654.50p 4,653.00p 4,654.50p 82
10/12/2024 4,647.50p 4,651.50p 4,647.50p 4,651.50p 4
09/12/2024 4,648.50p 4,648.50p 4,647.50p 4,647.50p 245
06/12/2024 4,655.00p 4,661.25p 4,655.00p 4,661.25p 25
05/12/2024 4,659.50p 4,659.50p 4,651.00p 4,651.00p 205
04/12/2024 4,671.00p 4,671.00p 4,671.00p 4,671.00p 303
03/12/2024 4,689.50p 4,692.50p 4,683.00p 4,683.00p 296
02/12/2024 4,653.00p 4,702.50p 4,653.00p 4,702.50p 616
29/11/2024 4,651.50p 4,658.00p 4,651.50p 4,658.00p 2
28/11/2024 4,674.50p 4,667.50p 4,641.75p 4,654.50p 0
27/11/2024 4,674.50p 4,674.50p 4,648.25p 4,648.25p 25
26/11/2024 4,680.00p 4,680.00p 4,680.00p 4,680.00p 66
25/11/2024 4,664.50p 4,691.00p 4,664.50p 4,691.00p 432
22/11/2024 4,671.00p 4,671.00p 4,663.75p 4,641.50p 109
21/11/2024 4,614.50p 4,641.50p 4,614.50p 4,641.50p 183
20/11/2024 4,627.00p 4,627.00p 4,627.00p 4,627.00p 58
19/11/2024 4,633.00p 4,633.00p 4,622.00p 4,622.00p 55
18/11/2024 4,608.00p 4,617.50p 4,608.00p 4,615.00p 450

Market data

Select a section