Market data

Select a section

Amundi Index Solutions Amundi US Corp Sri Ucits ETF DR C

(UCRP)
Sector: n/a
4,656.00p
-4.00p -0.09
Last updated: 16:36:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/10/2025 4,651.00p 4,660.00p 4,651.00p 4,660.00p 4
08/10/2025 4,633.00p 4,633.00p 4,628.50p 4,628.50p 2,778
07/10/2025 4,610.50p 4,631.25p 4,604.50p 4,615.00p 0
06/10/2025 4,610.50p 4,629.25p 4,591.75p 4,604.50p 0
03/10/2025 4,610.50p 4,636.50p 4,601.25p 4,615.25p 0
02/10/2025 4,610.50p 4,643.00p 4,601.75p 4,636.50p 0
01/10/2025 4,610.50p 4,611.00p 4,588.75p 4,601.75p 0
30/09/2025 4,610.50p 4,611.00p 4,610.50p 4,611.00p 7
29/09/2025 4,611.00p 4,611.00p 4,611.00p 4,611.00p 406
26/09/2025 4,612.00p 4,614.50p 4,612.00p 4,614.50p 2,702
25/09/2025 4,627.00p 4,627.00p 4,627.00p 4,627.00p 507
24/09/2025 4,598.00p 4,618.75p 4,585.25p 4,601.75p 0
23/09/2025 4,598.00p 4,599.50p 4,575.00p 4,585.25p 0
22/09/2025 4,598.00p 4,598.00p 4,590.00p 4,590.00p 4
19/09/2025 4,571.50p 4,607.50p 4,577.50p 4,599.25p 0
18/09/2025 4,571.50p 4,577.50p 4,571.50p 4,577.50p 100
17/09/2025 4,584.00p 4,576.50p 4,557.50p 4,558.00p 0
16/09/2025 4,584.00p 4,584.00p 4,557.25p 4,560.25p 0
15/09/2025 4,584.00p 4,584.75p 4,562.25p 4,583.00p 0
12/09/2025 4,584.00p 4,584.00p 4,579.25p 4,579.25p 2,500
11/09/2025 4,588.00p 4,588.00p 4,583.50p 4,586.50p 487
10/09/2025 4,573.00p 4,578.75p 4,573.00p 4,578.75p 42
09/09/2025 4,561.00p 4,575.50p 4,561.00p 4,575.50p 42
08/09/2025 4,576.50p 4,577.50p 4,576.50p 4,577.50p 4
05/09/2025 4,564.50p 4,572.50p 4,564.50p 4,572.50p 13
04/09/2025 4,557.00p 4,631.75p 4,492.75p 4,571.00p 0
03/09/2025 4,557.00p 4,562.00p 4,549.00p 4,553.00p 169
02/09/2025 4,544.50p 4,547.25p 4,544.50p 4,547.25p 8
01/09/2025 4,510.00p 4,510.00p 4,507.25p 4,507.25p 15
29/08/2025 4,554.00p 4,554.00p 4,522.25p 4,522.25p 13
28/08/2025 4,542.50p 4,542.50p 4,537.50p 4,537.50p 178
27/08/2025 4,529.50p 4,552.50p 4,533.00p 4,534.00p 0
26/08/2025 4,529.50p 4,533.50p 4,529.50p 4,533.00p 587
25/08/2025 4,543.50p 4,543.50p 4,522.50p 4,522.50p 101
22/08/2025 4,543.50p 4,543.50p 4,522.50p 4,522.50p 101
21/08/2025 4,523.00p 4,530.25p 4,523.00p 4,530.25p 593
20/08/2025 4,518.00p 4,529.50p 4,518.00p 4,529.50p 232
19/08/2025 4,510.50p 4,520.50p 4,502.75p 4,514.50p 0
18/08/2025 4,510.50p 4,516.00p 4,504.25p 4,504.25p 25
15/08/2025 4,504.50p 4,504.50p 4,500.75p 4,500.75p 65
14/08/2025 4,509.00p 4,512.25p 4,509.00p 4,512.25p 13
13/08/2025 4,500.50p 4,510.75p 4,500.50p 4,510.75p 22
12/08/2025 4,523.00p 4,528.50p 4,506.00p 4,506.00p 175
11/08/2025 4,527.50p 4,546.00p 4,527.50p 4,545.50p 37
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

Market data

Select a section