Amundi PEA S&P US Industrials ESG UCITS ETF (PDJE)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729269000 | 39.59 | -0.16 | -0.39 | 39.645 | 39.83 | 39.59 | 4506 |
| 1729182600 | 39.745 | -0.02 | -0.04 | 39.705 | 40 | 39.7 | 948 |
| 1729096200 | 39.76 | -0.07 | -0.16 | 39.61 | 39.86 | 39.5 | 4204 |
| 1729009800 | 39.825 | 0.04 | 0.10 | 40 | 40.065 | 39.75 | 2322 |
| 1728923400 | 39.785 | 0.34 | 0.87 | 39.575 | 39.79 | 39.465 | 1512 |
| 1728664200 | 39.44 | 0.47 | 1.21 | 38.83 | 39.445 | 38.825 | 723 |
| 1728577800 | 38.97 | 0.09 | 0.22 | 38.905 | 38.97 | 38.775 | 1797 |
| 1728491400 | 38.885 | 0.55 | 1.43 | 38.405 | 38.885 | 38.355 | 1532 |
| 1728405000 | 38.335 | -0.21 | -0.53 | 38.33 | 38.41 | 38.065 | 216 |
| 1728318600 | 38.54 | 0.41 | 1.09 | 38.45 | 38.54 | 38.3 | 1974 |
| 1728059400 | 38.125 | -0.24 | -0.61 | 38.02 | 38.5 | 38.02 | 4457 |
| 1727973000 | 38.36 | 0.05 | 0.13 | 38.185 | 38.36 | 38 | 2403 |
| 1727886600 | 38.31 | 0.24 | 0.63 | 38.11 | 38.31 | 38 | 484 |
| 1727800200 | 38.07 | 0.3 | 0.78 | 38.1 | 38.265 | 37.865 | 3140 |
| 1727713800 | 37.775 | -0.38 | -0.98 | 37.775 | 37.845 | 37.58 | 565 |
| 1727454600 | 38.15 | 0.43 | 1.15 | 37.87 | 38.15 | 37.715 | 13652 |
| 1727368200 | 37.715 | 0 | 0.00 | 37.815 | 38.045 | 37.715 | 7865 |
| 1727281800 | 37.715 | 0.05 | 0.13 | 37.56 | 37.785 | 37.56 | 2943 |
| 1727195400 | 37.665 | 0.04 | 0.11 | 37.675 | 37.72 | 37.59 | 692 |
| 1727109000 | 37.625 | 0.45 | 1.21 | 37.355 | 37.625 | 37.355 | 3425 |
| 1726849800 | 37.175 | -0.21 | -0.56 | 37.435 | 37.48 | 37.12 | 1839 |
| 1726763400 | 37.385 | 0.59 | 1.62 | 37.155 | 37.48 | 37.14 | 4935 |
| 1726677000 | 36.79 | -0.24 | -0.65 | 36.95 | 36.955 | 36.79 | 2420 |
| 1726590600 | 37.03 | 0.55 | 1.51 | 36.63 | 37.03 | 36.55 | 695 |
| 1726504200 | 36.48 | 0.36 | 1.00 | 36.39 | 36.665 | 36.385 | 10663 |
| 1726245000 | 36.12 | 0.2 | 0.57 | 35.97 | 36.15 | 35.97 | 6550 |
| 1726158600 | 35.915 | 0.73 | 2.06 | 35.9 | 36.01 | 35.9 | 247 |
| 1726072200 | 35.19 | -0.63 | -1.75 | 35.56 | 35.745 | 34.98 | 435 |
| 1725985800 | 35.815 | 0.11 | 0.32 | 35.56 | 35.815 | 35.56 | 2007 |
| 1725899400 | 35.7 | 0.66 | 1.87 | 35.21 | 35.7 | 35.17 | 4398 |
| 1725640200 | 35.045 | -0.04 | -0.11 | 35.11 | 35.19 | 34.935 | 1256 |
| 1725553800 | 35.085 | -0.66 | -1.83 | 35.725 | 35.77 | 35.085 | 1540 |
| 1725467400 | 35.74 | -0.44 | -1.20 | 35.725 | 36 | 35.725 | 2122 |
| 1725381000 | 36.175 | -0.55 | -1.48 | 36.79 | 36.88 | 36.01 | 16138 |
| 1725294600 | 36.72 | 0.23 | 0.64 | 36.69 | 36.79 | 36.6 | 892 |
| 1725035400 | 36.485 | 0.25 | 0.69 | 36.31 | 36.555 | 36.31 | 501 |
| 1724949000 | 36.235 | 0.23 | 0.64 | 36 | 36.26 | 36 | 115 |
| 1724862600 | 36.005 | 0.19 | 0.53 | 35.835 | 36.005 | 35.835 | 340 |
| 1724776200 | 35.815 | -0.04 | -0.10 | 35.87 | 35.915 | 35.725 | 447 |
| 1724689800 | 35.85 | 0.19 | 0.52 | 35.8 | 36.06 | 35.8 | 249 |
| 1724430600 | 35.665 | -0.09 | -0.25 | 35.675 | 35.885 | 35.665 | 363 |
| 1724344200 | 35.755 | 0.24 | 0.68 | 35.675 | 35.77 | 35.47 | 645 |
| 1724257800 | 35.515 | 0.02 | 0.07 | 35.515 | 35.61 | 35.515 | 2427 |
| 1724171400 | 35.49 | -0.25 | -0.70 | 35.745 | 35.78 | 35.49 | 905 |
| 1724085000 | 35.74 | 0.12 | 0.32 | 35.58 | 35.74 | 35.535 | 1517 |
| 1723825800 | 35.625 | -0.23 | -0.63 | 35.97 | 35.97 | 35.625 | 246 |
| 1723739400 | 35.85 | 0.79 | 2.24 | 35.315 | 36.03 | 35.28 | 1019 |
| 1723653000 | 35.065 | 0.13 | 0.37 | 35.115 | 35.18 | 35.055 | 1438 |
| 1723566600 | 34.935 | 0.07 | 0.19 | 35.1 | 35.16 | 34.935 | 288 |
| 1723480200 | 34.87 | -0.29 | -0.81 | 35.225 | 35.4 | 34.87 | 301 |
| 1723221000 | 35.155 | 0.02 | 0.07 | 35.17 | 35.32 | 35.13 | 1412 |
| 1723134600 | 35.13 | -0.03 | -0.09 | 34.285 | 35.175 | 34.105 | 1433 |
| 1723048200 | 35.16 | 1.29 | 3.81 | 34.72 | 35.225 | 34.72 | 11187 |
| 1722961800 | 33.87 | 0 | 0.00 | 33.87 | 33.87 | 33.87 | 0 |
| 1722875400 | 33.87 | -0.43 | -1.24 | 34.845 | 34.845 | 33.08 | 5322 |
| 1722616200 | 34.295 | -1.56 | -4.34 | 35.785 | 35.915 | 34.295 | 2301 |
| 1722529800 | 35.85 | -1.05 | -2.85 | 36.83 | 36.83 | 35.85 | 5708 |
| 1722443400 | 36.9 | 0.53 | 1.46 | 36.395 | 36.9 | 36.395 | 4347 |
| 1722357000 | 36.37 | 0.1 | 0.29 | 36.305 | 36.655 | 36.225 | 1089 |
| 1722270600 | 36.265 | 0.09 | 0.25 | 36.305 | 36.53 | 36.2 | 6395 |
| 1722011400 | 36.175 | 0.31 | 0.88 | 35.76 | 36.175 | 35.76 | 3647 |
| 1721925000 | 35.86 | 0.08 | 0.21 | 35.51 | 35.86 | 35.345 | 13974 |
| 1721838600 | 35.785 | -0.84 | -2.28 | 36.215 | 36.325 | 35.74 | 2506 |
| 1721752200 | 36.62 | 0.34 | 0.94 | 36.39 | 36.62 | 36.39 | 566 |
| 1721665800 | 36.28 | 0.16 | 0.43 | 36.02 | 36.28 | 35.985 | 4496 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
