Amundi ETF Short MSCI USA Daily UCITS ETF (GC2U.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
6.72+0.00 (+0.06%)
As of 11:04AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Oct 2021 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 30 |
| 19 Oct 2021 | - | - | - | - | - | - |
| 18 Oct 2021 | - | - | - | - | - | - |
| 15 Oct 2021 | 6.76 | 6.82 | 6.76 | 6.81 | 6.81 | - |
| 14 Oct 2021 | 6.92 | 6.92 | 6.87 | 6.87 | 6.87 | - |
| 13 Oct 2021 | 6.94 | 6.98 | 6.94 | 6.98 | 6.98 | - |
| 12 Oct 2021 | 6.99 | 6.99 | 6.92 | 6.92 | 6.92 | - |
| 11 Oct 2021 | 6.93 | 6.93 | 6.92 | 6.92 | 6.92 | - |
| 08 Oct 2021 | 6.86 | 6.89 | 6.86 | 6.88 | 6.88 | - |
| 07 Oct 2021 | 6.86 | 6.90 | 6.85 | 6.85 | 6.85 | - |
| 06 Oct 2021 | 7.02 | 7.06 | 6.95 | 6.95 | 6.95 | - |
| 05 Oct 2021 | 7.07 | 7.08 | 6.97 | 6.97 | 6.97 | 30 |
| 04 Oct 2021 | 7.02 | 7.11 | 7.02 | 7.11 | 7.11 | - |
| 01 Oct 2021 | 7.11 | 7.11 | 7.08 | 7.08 | 7.08 | 900 |
| 30 Sept 2021 | 6.93 | 7.03 | 6.93 | 7.03 | 7.03 | - |
| 29 Sept 2021 | 7.00 | 7.00 | 6.98 | 6.98 | 6.98 | - |
| 28 Sept 2021 | 6.96 | 7.02 | 6.96 | 7.01 | 7.01 | - |
| 27 Sept 2021 | 6.82 | 6.87 | 6.82 | 6.87 | 6.87 | - |
| 24 Sept 2021 | 6.93 | 6.94 | 6.91 | 6.91 | 6.91 | - |
| 23 Sept 2021 | 6.95 | 6.95 | 6.92 | 6.92 | 6.92 | - |
| 22 Sept 2021 | 7.00 | 7.03 | 6.99 | 6.99 | 6.99 | - |
| 21 Sept 2021 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 20 Sept 2021 | 7.00 | 7.12 | 7.00 | 7.12 | 7.12 | 10 |
| 17 Sept 2021 | 6.86 | 6.91 | 6.86 | 6.91 | 6.91 | - |
| 16 Sept 2021 | 6.92 | 6.92 | 6.91 | 6.91 | 6.91 | - |
| 15 Sept 2021 | 6.95 | 6.99 | 6.95 | 6.96 | 6.96 | - |
| 14 Sept 2021 | 6.95 | 6.95 | 6.94 | 6.94 | 6.94 | - |
| 13 Sept 2021 | 6.91 | 6.97 | 6.91 | 6.97 | 6.97 | - |
| 10 Sept 2021 | 6.87 | 6.92 | 6.87 | 6.92 | 6.92 | - |
| 09 Sept 2021 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| 08 Sept 2021 | 6.85 | 6.91 | 6.85 | 6.90 | 6.90 | - |
| 07 Sept 2021 | 6.88 | 6.90 | 6.87 | 6.87 | 6.87 | 645 |
| 06 Sept 2021 | 6.87 | 6.87 | 6.86 | 6.86 | 6.86 | - |
| 03 Sept 2021 | 6.88 | 6.90 | 6.88 | 6.90 | 6.90 | - |
| 02 Sept 2021 | 6.86 | 6.89 | 6.86 | 6.88 | 6.88 | - |
| 01 Sept 2021 | 6.85 | 6.86 | 6.85 | 6.86 | 6.86 | - |
| 31 Aug 2021 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 30 Aug 2021 | 6.84 | 6.89 | 6.84 | 6.85 | 6.85 | - |
| 27 Aug 2021 | 6.92 | 6.92 | 6.87 | 6.88 | 6.88 | - |
| 26 Aug 2021 | 6.91 | 6.91 | 6.90 | 6.90 | 6.90 | - |
| 25 Aug 2021 | 6.89 | 6.91 | 6.89 | 6.89 | 6.89 | 2,800 |
| 24 Aug 2021 | 6.86 | 6.91 | 6.86 | 6.90 | 6.90 | - |
| 23 Aug 2021 | 6.88 | 6.95 | 6.88 | 6.92 | 6.92 | - |
| 20 Aug 2021 | 6.98 | 7.04 | 6.92 | 6.93 | 6.93 | - |
| 19 Aug 2021 | 7.05 | 7.08 | 7.03 | 7.03 | 7.03 | 1,434 |
| 18 Aug 2021 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 17 Aug 2021 | 6.93 | 6.98 | 6.93 | 6.96 | 6.96 | - |
| 16 Aug 2021 | 6.95 | 6.99 | 6.95 | 6.98 | 6.98 | - |
| 13 Aug 2021 | 6.91 | 6.97 | 6.91 | 6.97 | 6.97 | - |
| 12 Aug 2021 | 6.97 | 6.97 | 6.96 | 6.96 | 6.96 | - |
| 11 Aug 2021 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 10 Aug 2021 | 6.97 | 6.99 | 6.95 | 6.96 | 6.96 | - |
| 09 Aug 2021 | 6.98 | 7.01 | 6.98 | 6.99 | 6.99 | - |
| 06 Aug 2021 | 7.02 | 7.04 | 7.02 | 7.03 | 7.03 | - |
| 05 Aug 2021 | 7.06 | 7.09 | 7.05 | 7.05 | 7.05 | - |
| 04 Aug 2021 | 7.09 | 7.09 | 7.08 | 7.08 | 7.08 | - |
| 03 Aug 2021 | 7.09 | 7.13 | 7.08 | 7.08 | 7.08 | - |
| 02 Aug 2021 | 7.09 | 7.11 | 7.09 | 7.11 | 7.11 | - |
| 30 Jul 2021 | 7.17 | 7.17 | 7.11 | 7.11 | 7.11 | - |
| 29 Jul 2021 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 28 Jul 2021 | 7.10 | 7.10 | 7.07 | 7.07 | 7.07 | - |
| 27 Jul 2021 | 7.07 | 7.07 | 7.05 | 7.05 | 7.05 | - |
| 26 Jul 2021 | 7.07 | 7.09 | 7.07 | 7.07 | 7.07 | - |
| 23 Jul 2021 | 7.10 | 7.10 | 7.03 | 7.03 | 7.03 | - |
| 22 Jul 2021 | 7.12 | 7.14 | 7.12 | 7.14 | 7.14 | - |
| 21 Jul 2021 | 7.19 | 7.19 | 7.16 | 7.16 | 7.16 | - |
| 20 Jul 2021 | 7.29 | 7.29 | 7.21 | 7.21 | 7.21 | - |
| 19 Jul 2021 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | - |
| 16 Jul 2021 | 7.19 | 7.19 | 7.17 | 7.18 | 7.18 | - |
| 15 Jul 2021 | 7.14 | 7.19 | 7.14 | 7.18 | 7.18 | - |
| 14 Jul 2021 | 7.15 | 7.16 | 7.15 | 7.15 | 7.15 | - |
| 13 Jul 2021 | 7.18 | 7.18 | 7.12 | 7.16 | 7.16 | - |
| 12 Jul 2021 | 7.20 | 7.22 | 7.17 | 7.18 | 7.18 | - |
| 09 Jul 2021 | 7.24 | 7.25 | 7.20 | 7.20 | 7.20 | - |
| 08 Jul 2021 | 7.16 | 7.32 | 7.16 | 7.26 | 7.26 | 450 |
| 07 Jul 2021 | 7.21 | 7.21 | 7.20 | 7.20 | 7.20 | - |
| 06 Jul 2021 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | - |
| 05 Jul 2021 | 7.20 | 7.25 | 7.20 | 7.23 | 7.23 | - |
| 02 Jul 2021 | 7.25 | 7.27 | 7.22 | 7.22 | 7.22 | 500 |
| 01 Jul 2021 | 7.30 | 7.31 | 7.30 | 7.30 | 7.30 | - |
| 30 Jun 2021 | 7.32 | 7.37 | 7.32 | 7.32 | 7.32 | - |
| 29 Jun 2021 | 7.37 | 7.37 | 7.34 | 7.35 | 7.35 | - |
| 28 Jun 2021 | 7.40 | 7.40 | 7.38 | 7.40 | 7.40 | - |
| 25 Jun 2021 | 7.43 | 7.43 | 7.41 | 7.41 | 7.41 | 400 |
| 24 Jun 2021 | 7.45 | 7.45 | 7.43 | 7.43 | 7.43 | - |
| 23 Jun 2021 | 7.45 | 7.47 | 7.45 | 7.46 | 7.46 | - |
| 22 Jun 2021 | 7.49 | 7.50 | 7.48 | 7.48 | 7.48 | - |
| 21 Jun 2021 | 7.57 | 7.57 | 7.55 | 7.57 | 7.57 | - |
| 18 Jun 2021 | 7.49 | 7.55 | 7.49 | 7.55 | 7.55 | - |
| 17 Jun 2021 | 7.64 | 7.64 | 7.56 | 7.56 | 7.56 | - |
| 16 Jun 2021 | 7.61 | 7.63 | 7.61 | 7.63 | 7.63 | - |
| 15 Jun 2021 | 7.54 | 7.61 | 7.54 | 7.60 | 7.60 | - |
| 14 Jun 2021 | 7.59 | 7.61 | 7.58 | 7.61 | 7.61 | - |
| 11 Jun 2021 | 7.63 | 7.67 | 7.61 | 7.61 | 7.61 | - |
| 10 Jun 2021 | 7.70 | 7.70 | 7.69 | 7.69 | 7.69 | - |
| 09 Jun 2021 | 7.70 | 7.70 | 7.69 | 7.70 | 7.70 | 645 |
| 08 Jun 2021 | 7.67 | 7.70 | 7.67 | 7.70 | 7.70 | - |
| 07 Jun 2021 | 7.68 | 7.72 | 7.68 | 7.72 | 7.72 | 1,500 |
| 04 Jun 2021 | 7.73 | 7.73 | 7.71 | 7.71 | 7.71 | - |
| 03 Jun 2021 | 7.73 | 7.75 | 7.72 | 7.72 | 7.72 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
