Market data

Select a section

Amundi Index Solutions Amundi US Corp Sri Ucits ETF DR C

(UCRP)
Sector: n/a
4,667.00p
16.25p 0.35
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 4,593.50p 4,616.25p 4,584.00p 4,604.00p 0
14/11/2024 4,593.50p 4,606.00p 4,593.50p 4,604.00p 566
13/11/2024 4,590.00p 4,600.50p 4,590.00p 4,600.50p 510
12/11/2024 4,581.50p 4,600.50p 4,581.50p 4,600.50p 484
11/11/2024 4,563.00p 4,575.00p 4,563.00p 4,572.00p 27
08/11/2024 4,537.50p 4,557.50p 4,537.50p 4,557.50p 123
07/11/2024 4,515.00p 4,524.00p 4,504.50p 4,524.00p 345
06/11/2024 4,534.00p 4,537.00p 4,523.50p 4,537.00p 463
05/11/2024 4,500.50p 4,509.00p 4,497.50p 4,497.50p 528
04/11/2024 4,515.50p 4,525.50p 4,514.00p 4,525.50p 407
01/11/2024 4,505.50p 4,579.50p 4,471.75p 4,500.00p 0
31/10/2024 4,505.50p 4,545.50p 4,500.00p 4,545.50p 266
30/10/2024 4,534.50p 4,534.50p 4,510.00p 4,492.00p 324
29/10/2024 4,489.50p 4,497.50p 4,489.50p 4,492.00p 317
28/10/2024 4,515.00p 4,515.00p 4,508.00p 4,510.50p 277
25/10/2024 4,515.00p 4,518.75p 4,515.00p 4,518.75p 46
24/10/2024 4,520.50p 4,522.50p 4,512.50p 4,520.50p 799
23/10/2024 4,522.00p 4,534.75p 4,504.00p 4,520.50p 0
22/10/2024 4,522.00p 4,522.00p 4,521.50p 4,521.50p 109
21/10/2024 4,528.00p 4,528.00p 4,528.00p 4,528.00p 183
18/10/2024 4,542.00p 4,542.00p 4,542.00p 4,542.00p 16
17/10/2024 4,567.00p 4,591.00p 4,507.25p 4,554.25p 0
16/10/2024 4,567.00p 4,583.00p 4,567.00p 4,583.00p 112
15/10/2024 4,534.50p 4,539.50p 4,531.50p 4,538.00p 960
14/10/2024 4,534.50p 4,534.50p 4,532.00p 4,532.00p 14
11/10/2024 4,518.50p 4,527.50p 4,518.50p 4,525.50p 91
10/10/2024 4,525.00p 4,533.00p 4,519.50p 4,533.00p 157
09/10/2024 4,530.00p 4,546.50p 4,523.75p 4,523.75p 108
08/10/2024 4,522.00p 4,527.50p 4,522.00p 4,523.75p 139
07/10/2024 4,538.00p 4,541.50p 4,531.50p 4,534.00p 352
04/10/2024 4,536.00p 4,544.50p 4,536.00p 4,540.00p 85
03/10/2024 4,569.00p 4,576.50p 4,569.00p 4,570.50p 112
02/10/2024 4,517.00p 4,520.50p 4,517.00p 4,520.50p 84
01/10/2024 4,512.00p 4,527.00p 4,512.00p 4,527.00p 329
30/09/2024 4,465.50p 4,487.50p 4,465.50p 4,472.00p 213
27/09/2024 4,473.50p 4,474.00p 4,473.50p 4,474.00p 44
26/09/2024 4,487.00p 4,487.00p 4,458.50p 4,458.50p 224
25/09/2024 4,487.00p 4,497.00p 4,484.50p 4,484.50p 77
24/09/2024 4,481.00p 4,486.50p 4,474.00p 4,486.50p 93
23/09/2024 4,526.50p 4,530.00p 4,489.50p 4,489.50p 793
20/09/2024 4,517.00p 4,524.50p 4,511.50p 4,511.50p 404
19/09/2024 4,524.50p 4,531.00p 4,524.50p 4,529.00p 31
18/09/2024 4,541.00p 4,554.00p 4,540.50p 4,547.00p 373
17/09/2024 4,558.50p 4,572.00p 4,558.50p 4,572.00p 67
16/09/2024 4,541.00p 4,551.50p 4,541.00p 4,550.00p 441
13/09/2024 4,572.00p 4,572.50p 4,558.50p 4,570.50p 4,518
12/09/2024 4,581.50p 4,581.50p 4,570.50p 4,598.50p 184
11/09/2024 4,580.50p 4,598.50p 4,574.50p 4,581.50p 396
10/09/2024 4,553.00p 4,581.50p 4,553.00p 4,581.50p 36
09/09/2024 4,546.50p 4,563.25p 4,546.50p 4,563.25p 15
06/09/2024 4,526.00p 4,550.00p 4,526.00p 4,550.00p 90
05/09/2024 4,506.50p 4,514.50p 4,506.50p 4,509.50p 80
04/09/2024 4,506.50p 4,517.50p 4,498.50p 4,508.75p 404
03/09/2024 4,497.50p 4,512.50p 4,495.00p 4,512.50p 15
02/09/2024 4,476.00p 4,486.00p 4,476.00p 4,494.25p 54
30/08/2024 4,488.00p 4,494.25p 4,488.00p 4,494.25p 34
29/08/2024 4,485.50p 4,487.00p 4,483.25p 4,483.25p 68
28/08/2024 4,476.50p 4,483.00p 4,476.50p 4,482.25p 25
27/08/2024 4,470.00p 4,477.50p 4,468.00p 4,468.00p 1,489
26/08/2024 4,490.00p 4,508.00p 4,489.50p 4,504.25p 55
23/08/2024 4,490.00p 4,508.00p 4,489.50p 4,504.25p 55
22/08/2024 4,490.00p 4,508.00p 4,489.50p 4,504.25p 55

Market data

Select a section