Amundi S&P 500 VIX Futures Enhanced Roll UCITS ETF Acc (LVO.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
As of 12:18PM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 1.0960 | 1.1064 | 1.0960 | 1.1036 | 1.1036 | 10,988 |
| 28 Jun 2024 | 1.1050 | 1.1066 | 1.0960 | 1.0990 | 1.0990 | 87,221 |
| 27 Jun 2024 | 1.1026 | 1.1136 | 1.1026 | 1.1096 | 1.1096 | 2,964 |
| 26 Jun 2024 | 1.1172 | 1.1206 | 1.1118 | 1.1172 | 1.1172 | 37,612 |
| 25 Jun 2024 | 1.1258 | 1.1324 | 1.1178 | 1.1324 | 1.1324 | 750,601 |
| 24 Jun 2024 | 1.1226 | 1.1336 | 1.1184 | 1.1240 | 1.1240 | 307,048 |
| 21 Jun 2024 | 1.1438 | 1.1694 | 1.1382 | 1.1400 | 1.1400 | 260,251 |
| 20 Jun 2024 | 1.1210 | 1.1278 | 1.1080 | 1.1274 | 1.1274 | 4,195 |
| 19 Jun 2024 | 1.1222 | 1.1222 | 1.1104 | 1.1110 | 1.1110 | 20,604 |
| 18 Jun 2024 | 1.1096 | 1.1152 | 1.1042 | 1.1146 | 1.1146 | 1,894 |
| 17 Jun 2024 | 1.1260 | 1.1262 | 1.1122 | 1.1156 | 1.1156 | 64,393 |
| 14 Jun 2024 | 1.0906 | 1.1202 | 1.0906 | 1.1148 | 1.1148 | 200,356 |
| 13 Jun 2024 | 1.0774 | 1.0968 | 1.0706 | 1.0936 | 1.0936 | 15,474 |
| 12 Jun 2024 | 1.0974 | 1.0974 | 1.0654 | 1.0674 | 1.0674 | 29,921 |
| 11 Jun 2024 | 1.0860 | 1.1018 | 1.0860 | 1.0926 | 1.0926 | 1,419 |
| 10 Jun 2024 | 1.0944 | 1.1014 | 1.0886 | 1.0904 | 1.0904 | 70,963 |
| 07 Jun 2024 | 1.0800 | 1.0958 | 1.0750 | 1.0818 | 1.0818 | 5,326 |
| 06 Jun 2024 | 1.0776 | 1.0818 | 1.0656 | 1.0770 | 1.0770 | 75,977 |
| 05 Jun 2024 | 1.0816 | 1.0900 | 1.0704 | 1.0778 | 1.0778 | 36,842 |
| 04 Jun 2024 | 1.0844 | 1.0976 | 1.0806 | 1.0908 | 1.0908 | 17,771 |
| 03 Jun 2024 | 1.0680 | 1.0838 | 1.0644 | 1.0796 | 1.0796 | 45,203 |
| 31 May 2024 | 1.1052 | 1.1172 | 1.0760 | 1.1000 | 1.1000 | 10,507 |
| 30 May 2024 | 1.1164 | 1.1194 | 1.0958 | 1.1004 | 1.1004 | 35,358 |
| 29 May 2024 | 1.0922 | 1.1114 | 1.0848 | 1.0998 | 1.0998 | 57,127 |
| 28 May 2024 | 1.0636 | 1.0656 | 1.0596 | 1.0696 | 1.0696 | 26,880 |
| 27 May 2024 | 1.0672 | 1.0672 | 1.0580 | 1.0618 | 1.0618 | 29,910 |
| 24 May 2024 | 1.0926 | 1.0970 | 1.0700 | 1.0710 | 1.0710 | 7,374 |
| 23 May 2024 | 1.0792 | 1.0876 | 1.0650 | 1.0772 | 1.0772 | 15,985 |
| 22 May 2024 | 1.0712 | 1.0730 | 1.0652 | 1.0700 | 1.0700 | 14,844 |
| 21 May 2024 | 1.0734 | 1.0752 | 1.0650 | 1.0658 | 1.0658 | 23,238 |
| 20 May 2024 | 1.0600 | 1.0672 | 1.0600 | 1.0614 | 1.0614 | 112,389 |
| 17 May 2024 | 1.0870 | 1.0892 | 1.0736 | 1.0752 | 1.0752 | 90,717 |
| 16 May 2024 | 1.0830 | 1.0868 | 1.0790 | 1.0842 | 1.0842 | 43,896 |
| 15 May 2024 | 1.1100 | 1.1138 | 1.0880 | 1.0876 | 1.0876 | 86,922 |
| 14 May 2024 | 1.1252 | 1.1318 | 1.1192 | 1.1198 | 1.1198 | 65,171 |
| 13 May 2024 | 1.1262 | 1.1284 | 1.1200 | 1.1200 | 1.1200 | 70,516 |
| 10 May 2024 | 1.1400 | 1.1400 | 1.1272 | 1.1328 | 1.1328 | 69,989 |
| 09 May 2024 | 1.1466 | 1.1494 | 1.1334 | 1.1388 | 1.1388 | 81,934 |
| 08 May 2024 | 1.1482 | 1.1540 | 1.1470 | 1.1490 | 1.1490 | 31,941 |
| 07 May 2024 | 1.1390 | 1.1564 | 1.1390 | 1.1514 | 1.1514 | 51,803 |
| 06 May 2024 | 1.1668 | 1.1752 | 1.1592 | 1.1630 | 1.1630 | 112,769 |
| 03 May 2024 | 1.1998 | 1.2008 | 1.1700 | 1.1814 | 1.1814 | 195,000 |
| 02 May 2024 | 1.2254 | 1.2340 | 1.2108 | 1.2162 | 1.2162 | 120,870 |
| 30 Apr 2024 | 1.2040 | 1.2176 | 1.2000 | 1.2136 | 1.2136 | 82,336 |
| 29 Apr 2024 | 1.2288 | 1.2314 | 1.2092 | 1.2108 | 1.2108 | 65,445 |
| 26 Apr 2024 | 1.2262 | 1.2322 | 1.2060 | 1.2272 | 1.2272 | 92,424 |
| 25 Apr 2024 | 1.2376 | 1.2746 | 1.2376 | 1.2546 | 1.2546 | 60,332 |
| 24 Apr 2024 | 1.2342 | 1.2464 | 1.2342 | 1.2466 | 1.2466 | 44,725 |
| 23 Apr 2024 | 1.2734 | 1.2734 | 1.2462 | 1.2532 | 1.2532 | 101,695 |
| 22 Apr 2024 | 1.3186 | 1.3284 | 1.2984 | 1.3072 | 1.3072 | 46,195 |
| 19 Apr 2024 | 1.3630 | 1.3630 | 1.3228 | 1.3390 | 1.3390 | 24,780 |
| 18 Apr 2024 | 1.3182 | 1.3306 | 1.3110 | 1.3132 | 1.3132 | 1,868 |
| 17 Apr 2024 | 1.3404 | 1.3530 | 1.3184 | 1.3508 | 1.3508 | 48,581 |
| 16 Apr 2024 | 1.3978 | 1.3978 | 1.3540 | 1.3618 | 1.3618 | 78,544 |
| 15 Apr 2024 | 1.3128 | 1.3300 | 1.3056 | 1.3354 | 1.3354 | 13,861 |
| 12 Apr 2024 | 1.2850 | 1.3660 | 1.2760 | 1.3370 | 1.3370 | 104,469 |
| 11 Apr 2024 | 1.2972 | 1.3154 | 1.2818 | 1.3072 | 1.3072 | 30,797 |
| 10 Apr 2024 | 1.2512 | 1.2922 | 1.2458 | 1.2778 | 1.2778 | 72,348 |
| 09 Apr 2024 | 1.2508 | 1.2716 | 1.2430 | 1.2658 | 1.2658 | 102,740 |
| 08 Apr 2024 | 1.2866 | 1.2876 | 1.2616 | 1.2546 | 1.2546 | 2,507 |
| 05 Apr 2024 | 1.2844 | 1.2900 | 1.2714 | 1.2810 | 1.2810 | 89,100 |
| 04 Apr 2024 | 1.2432 | 1.2452 | 1.2240 | 1.2300 | 1.2300 | 27,367 |
| 03 Apr 2024 | 1.2758 | 1.2782 | 1.2358 | 1.2402 | 1.2402 | 34,760 |
| 02 Apr 2024 | 1.2612 | 1.2850 | 1.2398 | 1.2728 | 1.2728 | 71,944 |
| 28 Mar 2024 | 1.2398 | 1.2398 | 1.2210 | 1.2258 | 1.2258 | 32,020 |
| 27 Mar 2024 | 1.2258 | 1.2374 | 1.2244 | 1.2238 | 1.2238 | 34,843 |
| 26 Mar 2024 | 1.2402 | 1.2402 | 1.2268 | 1.2284 | 1.2284 | 72,757 |
| 25 Mar 2024 | 1.2546 | 1.2580 | 1.2350 | 1.2440 | 1.2440 | 12,345 |
| 22 Mar 2024 | 1.2370 | 1.2554 | 1.2370 | 1.2436 | 1.2436 | 7,185 |
| 21 Mar 2024 | 1.2278 | 1.2392 | 1.2152 | 1.2366 | 1.2366 | 72,453 |
| 20 Mar 2024 | 1.2688 | 1.2688 | 1.2506 | 1.2522 | 1.2522 | 35,234 |
| 19 Mar 2024 | 1.2662 | 1.2958 | 1.2588 | 1.2590 | 1.2590 | 31,589 |
| 18 Mar 2024 | 1.2940 | 1.2940 | 1.2678 | 1.2696 | 1.2696 | 34,218 |
| 15 Mar 2024 | 1.2806 | 1.3000 | 1.2646 | 1.3014 | 1.3014 | 17,858 |
| 14 Mar 2024 | 1.2466 | 1.2736 | 1.2374 | 1.2786 | 1.2786 | 18,055 |
| 13 Mar 2024 | 1.2560 | 1.2588 | 1.2402 | 1.2448 | 1.2448 | 14,129 |
| 12 Mar 2024 | 1.2706 | 1.2900 | 1.2576 | 1.2540 | 1.2540 | 4,809 |
| 11 Mar 2024 | 1.2788 | 1.2950 | 1.2788 | 1.2880 | 1.2880 | 58,008 |
| 08 Mar 2024 | 1.2560 | 1.2700 | 1.2476 | 1.2684 | 1.2684 | 28,732 |
| 07 Mar 2024 | 1.2710 | 1.2710 | 1.2560 | 1.2508 | 1.2508 | 8,751 |
| 06 Mar 2024 | 1.2624 | 1.2626 | 1.2502 | 1.2540 | 1.2540 | 23,529 |
| 05 Mar 2024 | 1.2424 | 1.2654 | 1.2394 | 1.2612 | 1.2612 | 12,942 |
| 04 Mar 2024 | 1.2264 | 1.2310 | 1.2250 | 1.2356 | 1.2356 | 7,793 |
| 01 Mar 2024 | 1.2238 | 1.2438 | 1.2238 | 1.2354 | 1.2354 | 59,108 |
| 29 Feb 2024 | 1.2420 | 1.2538 | 1.2300 | 1.2344 | 1.2344 | 9,414 |
| 28 Feb 2024 | 1.2266 | 1.2448 | 1.2266 | 1.2324 | 1.2324 | 39,536 |
| 27 Feb 2024 | 1.2366 | 1.2402 | 1.2286 | 1.2332 | 1.2332 | 77,545 |
| 26 Feb 2024 | 1.2538 | 1.2558 | 1.2400 | 1.2440 | 1.2440 | 20,068 |
| 23 Feb 2024 | 1.2640 | 1.2742 | 1.2586 | 1.2598 | 1.2598 | 18,100 |
| 22 Feb 2024 | 1.2642 | 1.2642 | 1.2344 | 1.2550 | 1.2550 | 122,510 |
| 21 Feb 2024 | 1.2978 | 1.3050 | 1.2868 | 1.2868 | 1.2868 | 39,196 |
| 20 Feb 2024 | 1.2932 | 1.3098 | 1.2906 | 1.3036 | 1.3036 | 38,352 |
| 19 Feb 2024 | 1.2882 | 1.2906 | 1.2816 | 1.2880 | 1.2880 | 4,768 |
| 16 Feb 2024 | 1.2876 | 1.3034 | 1.2794 | 1.2836 | 1.2836 | 30,082 |
| 15 Feb 2024 | 1.2936 | 1.3052 | 1.2830 | 1.3016 | 1.3016 | 54,225 |
| 14 Feb 2024 | 1.3236 | 1.3256 | 1.2908 | 1.3002 | 1.3002 | 95,232 |
| 13 Feb 2024 | 1.2870 | 1.3272 | 1.2820 | 1.3176 | 1.3176 | 159,677 |
| 12 Feb 2024 | 1.2588 | 1.2688 | 1.2514 | 1.2696 | 1.2696 | 22,839 |
| 09 Feb 2024 | 1.2484 | 1.2484 | 1.2372 | 1.2470 | 1.2470 | 33,925 |
| 08 Feb 2024 | 1.2504 | 1.2562 | 1.2500 | 1.2646 | 1.2646 | 3,465 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.