Amundi ETF Short MSCI USA Daily UCITS ETF (GC2U.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 06:43PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 6.89 | 6.93 | 6.80 | 6.80 | 6.80 | 9,455 |
| 23 Jun 2022 | 7.11 | 7.11 | 6.97 | 6.97 | 6.97 | - |
| 22 Jun 2022 | 7.16 | 7.16 | 7.12 | 7.14 | 7.14 | 9,455 |
| 21 Jun 2022 | 7.11 | 7.11 | 7.10 | 7.11 | 7.11 | - |
| 20 Jun 2022 | 7.08 | 7.18 | 7.08 | 7.15 | 7.15 | 300 |
| 17 Jun 2022 | 7.16 | 7.18 | 7.14 | 7.16 | 7.16 | - |
| 16 Jun 2022 | 6.92 | 7.10 | 6.92 | 7.09 | 7.09 | 100 |
| 15 Jun 2022 | 6.97 | 7.05 | 6.97 | 7.05 | 7.05 | - |
| 14 Jun 2022 | 6.92 | 7.05 | 6.92 | 7.04 | 7.04 | 30 |
| 13 Jun 2022 | 6.91 | 6.92 | 6.91 | 6.92 | 6.92 | - |
| 10 Jun 2022 | 6.69 | 6.79 | 6.69 | 6.79 | 6.79 | - |
| 09 Jun 2022 | 6.61 | 6.61 | 6.56 | 6.58 | 6.58 | 300 |
| 08 Jun 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 07 Jun 2022 | 6.60 | 6.60 | 6.51 | 6.51 | 6.51 | - |
| 06 Jun 2022 | 6.55 | 6.56 | 6.54 | 6.54 | 6.54 | - |
| 03 Jun 2022 | 6.45 | 6.51 | 6.45 | 6.51 | 6.51 | - |
| 02 Jun 2022 | 6.56 | 6.56 | 6.50 | 6.50 | 6.50 | - |
| 01 Jun 2022 | 6.56 | 6.56 | 6.55 | 6.56 | 6.56 | - |
| 31 May 2022 | 6.57 | 6.57 | 6.53 | 6.55 | 6.55 | - |
| 30 May 2022 | 6.44 | 6.53 | 6.44 | 6.53 | 6.53 | 2,450 |
| 27 May 2022 | 6.69 | 6.69 | 6.65 | 6.65 | 6.65 | - |
| 26 May 2022 | 6.83 | 6.83 | 6.79 | 6.79 | 6.79 | - |
| 25 May 2022 | 6.88 | 6.88 | 6.84 | 6.84 | 6.84 | - |
| 24 May 2022 | 6.91 | 6.94 | 6.91 | 6.93 | 6.93 | 800 |
| 23 May 2022 | 6.80 | 6.87 | 6.80 | 6.87 | 6.87 | - |
| 20 May 2022 | 6.82 | 6.82 | 6.80 | 6.80 | 6.80 | - |
| 19 May 2022 | 6.81 | 6.89 | 6.81 | 6.88 | 6.88 | - |
| 18 May 2022 | 6.56 | 6.81 | 6.56 | 6.81 | 6.81 | - |
| 17 May 2022 | 6.53 | 6.63 | 6.53 | 6.63 | 6.63 | - |
| 16 May 2022 | 6.62 | 6.62 | 6.60 | 6.60 | 6.60 | - |
| 13 May 2022 | 6.68 | 6.68 | 6.59 | 6.59 | 6.59 | 147 |
| 12 May 2022 | 6.88 | 6.88 | 6.73 | 6.88 | 6.88 | - |
| 11 May 2022 | 6.69 | 6.69 | 6.65 | 6.65 | 6.65 | - |
| 10 May 2022 | 6.65 | 6.69 | 6.65 | 6.68 | 6.68 | - |
| 09 May 2022 | 6.65 | 6.68 | 6.65 | 6.67 | 6.67 | 8,000 |
| 06 May 2022 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| 05 May 2022 | 6.23 | 6.33 | 6.23 | 6.33 | 6.33 | 1,950 |
| 04 May 2022 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 03 May 2022 | 6.43 | 6.47 | 6.41 | 6.41 | 6.41 | - |
| 02 May 2022 | 6.48 | 6.50 | 6.45 | 6.50 | 6.50 | 3,156 |
| 29 Apr 2022 | 6.28 | 6.40 | 6.28 | 6.40 | 6.40 | - |
| 28 Apr 2022 | 6.39 | 6.39 | 6.33 | 6.33 | 6.33 | - |
| 27 Apr 2022 | 6.51 | 6.51 | 6.39 | 6.39 | 6.39 | - |
| 26 Apr 2022 | 6.37 | 6.39 | 6.37 | 6.39 | 6.39 | - |
| 25 Apr 2022 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 22 Apr 2022 | 6.34 | 6.38 | 6.30 | 6.38 | 6.38 | - |
| 21 Apr 2022 | 6.20 | 6.22 | 6.20 | 6.20 | 6.20 | - |
| 20 Apr 2022 | 6.24 | 6.24 | 6.21 | 6.21 | 6.21 | - |
| 19 Apr 2022 | 6.23 | 6.31 | 6.23 | 6.31 | 6.31 | - |
| 14 Apr 2022 | 6.19 | 6.22 | 6.19 | 6.22 | 6.22 | 600 |
| 13 Apr 2022 | 6.28 | 6.31 | 6.27 | 6.31 | 6.31 | - |
| 12 Apr 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 11 Apr 2022 | 6.23 | 6.26 | 6.23 | 6.26 | 6.26 | - |
| 08 Apr 2022 | 6.22 | 6.22 | 6.16 | 6.17 | 6.17 | - |
| 07 Apr 2022 | 6.24 | 6.24 | 6.21 | 6.21 | 6.21 | - |
| 06 Apr 2022 | 6.18 | 6.25 | 6.18 | 6.25 | 6.25 | - |
| 05 Apr 2022 | 6.14 | 6.15 | 6.13 | 6.13 | 6.13 | - |
| 04 Apr 2022 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | - |
| 01 Apr 2022 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 31 Mar 2022 | 6.20 | 6.23 | 6.20 | 6.23 | 6.23 | - |
| 30 Mar 2022 | 6.13 | 6.20 | 6.13 | 6.20 | 6.20 | - |
| 29 Mar 2022 | 6.13 | 6.17 | 6.13 | 6.17 | 6.17 | - |
| 28 Mar 2022 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | - |
| 25 Mar 2022 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| 24 Mar 2022 | 6.31 | 6.31 | 6.29 | 6.29 | 6.29 | - |
| 23 Mar 2022 | 6.24 | 6.28 | 6.24 | 6.28 | 6.28 | - |
| 22 Mar 2022 | 6.40 | 6.40 | 6.29 | 6.29 | 6.29 | - |
| 21 Mar 2022 | 6.40 | 6.40 | 6.37 | 6.38 | 6.38 | - |
| 18 Mar 2022 | 6.53 | 6.53 | 6.48 | 6.49 | 6.49 | - |
| 17 Mar 2022 | 6.46 | 6.56 | 6.46 | 6.51 | 6.51 | - |
| 16 Mar 2022 | 6.57 | 6.58 | 6.53 | 6.53 | 6.53 | - |
| 15 Mar 2022 | 6.84 | 6.84 | 6.63 | 6.63 | 6.63 | - |
| 14 Mar 2022 | 6.68 | 6.82 | 6.68 | 6.82 | 6.82 | 1,430 |
| 11 Mar 2022 | 6.63 | 6.67 | 6.61 | 6.67 | 6.67 | - |
| 10 Mar 2022 | 6.69 | 6.74 | 6.69 | 6.74 | 6.74 | - |
| 09 Mar 2022 | 6.64 | 6.72 | 6.64 | 6.67 | 6.67 | 132 |
| 08 Mar 2022 | 6.71 | 6.71 | 6.66 | 6.69 | 6.69 | - |
| 07 Mar 2022 | 6.56 | 6.63 | 6.53 | 6.63 | 6.63 | - |
| 04 Mar 2022 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 03 Mar 2022 | 6.49 | 6.53 | 6.49 | 6.53 | 6.53 | - |
| 02 Mar 2022 | 6.65 | 6.65 | 6.47 | 6.47 | 6.47 | - |
| 01 Mar 2022 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | - |
| 28 Feb 2022 | 6.78 | 6.78 | 6.63 | 6.68 | 6.68 | - |
| 25 Feb 2022 | 6.72 | 6.81 | 6.67 | 6.67 | 6.67 | - |
| 24 Feb 2022 | 7.09 | 7.09 | 6.87 | 6.87 | 6.87 | - |
| 23 Feb 2022 | 6.80 | 6.86 | 6.78 | 6.86 | 6.86 | - |
| 22 Feb 2022 | 6.87 | 6.87 | 6.77 | 6.77 | 6.77 | - |
| 21 Feb 2022 | 6.65 | 6.81 | 6.65 | 6.80 | 6.80 | - |
| 18 Feb 2022 | 6.66 | 6.73 | 6.66 | 6.73 | 6.73 | - |
| 17 Feb 2022 | 6.58 | 6.66 | 6.58 | 6.66 | 6.66 | - |
| 16 Feb 2022 | 6.57 | 6.61 | 6.56 | 6.56 | 6.56 | - |
| 15 Feb 2022 | 6.62 | 6.64 | 6.58 | 6.58 | 6.58 | - |
| 14 Feb 2022 | 6.74 | 6.74 | 6.63 | 6.63 | 6.63 | 1 |
| 11 Feb 2022 | 6.68 | 6.68 | 6.57 | 6.58 | 6.58 | - |
| 10 Feb 2022 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 09 Feb 2022 | 6.51 | 6.51 | 6.46 | 6.46 | 6.46 | - |
| 08 Feb 2022 | 6.60 | 6.63 | 6.56 | 6.56 | 6.56 | - |
| 07 Feb 2022 | 6.59 | 6.61 | 6.59 | 6.59 | 6.59 | - |
| 04 Feb 2022 | 6.54 | 6.61 | 6.54 | 6.61 | 6.61 | - |
| 03 Feb 2022 | 6.46 | 6.58 | 6.46 | 6.58 | 6.58 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
