Amundi CAC 40 Daily 2x Inverse UCITS ETF (BX4)
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 |
|---|---|---|---|---|---|---|---|
| 1741887000 | 0.7546 | 0.0102001 | 1.37 | 0.7469 | 0.757 | 0.737 | 7324001 |
| 1741800600 | 0.7443999 | -0.0099 | -1.31 | 0.7392 | 0.7546 | 0.7292 | 6831976 |
| 1741714200 | 0.7543 | 0.0198 | 2.70 | 0.7304 | 0.758 | 0.7227 | 15562226 |
| 1741627800 | 0.7345 | 0.0128 | 1.77 | 0.7145 | 0.736 | 0.7144 | 9010203 |
| 1741368600 | 0.7217 | 0.0135 | 1.91 | 0.7137 | 0.7302999 | 0.7134 | 14515659 |
| 1741282200 | 0.7082 | -0.0032 | -0.45 | 0.7038 | 0.7248 | 0.7022 | 17162311 |
| 1741195800 | 0.7114 | -0.0226 | -3.08 | 0.7137 | 0.7161 | 0.6983 | 29549584 |
| 1741109400 | 0.734 | 0.0267 | 3.77 | 0.7201 | 0.7428 | 0.7191999 | 24880521 |
| 1741023000 | 0.7073 | -0.0167 | -2.31 | 0.717 | 0.7278 | 0.698 | 8912278 |
| 1740763800 | 0.724 | -0.0015 | -0.21 | 0.735 | 0.7378 | 0.724 | 4817015 |
| 1740677400 | 0.7255 | 0.0082 | 1.14 | 0.7252999 | 0.7346 | 0.7191999 | 17038222 |
| 1740591000 | 0.7173 | -0.0165 | -2.25 | 0.7232 | 0.7279 | 0.7125 | 4551559 |
| 1740504600 | 0.7338 | 0.0074 | 1.02 | 0.7289 | 0.7354 | 0.7238 | 7458640 |
| 1740418200 | 0.7264 | 0.011 | 1.54 | 0.7187 | 0.7315 | 0.7161 | 8216660 |
| 1740159000 | 0.7154 | -0.0058 | -0.80 | 0.7181 | 0.7203 | 0.7108 | 4433722 |
| 1740072600 | 0.7211999 | -0.0019 | -0.26 | 0.7185 | 0.7234 | 0.7115 | 13256323 |
| 1739986200 | 0.7231 | 0.0171 | 2.42 | 0.7066 | 0.7246 | 0.7056 | 12315279 |
| 1739899800 | 0.706 | -0.0032 | -0.45 | 0.7069 | 0.7143 | 0.7028 | 6106483 |
| 1739813400 | 0.7092 | -0.0014 | -0.20 | 0.7117 | 0.7129 | 0.7070999 | 3168475 |
| 1739554200 | 0.7106 | -0.0026 | -0.36 | 0.7123 | 0.7139 | 0.7047 | 5984909 |
| 1739467800 | 0.7131999 | -0.0213 | -2.90 | 0.7211999 | 0.7262 | 0.7102 | 11136993 |
| 1739381400 | 0.7345 | -0.0021 | -0.29 | 0.733 | 0.7456 | 0.73 | 9809109 |
| 1739295000 | 0.7366 | -0.0039 | -0.53 | 0.7381 | 0.7436 | 0.7359 | 3762891 |
| 1739208600 | 0.7405 | -0.0068 | -0.91 | 0.7446 | 0.7479 | 0.7399 | 3407254 |
| 1738949400 | 0.7473 | 0.0068 | 0.92 | 0.7428 | 0.752 | 0.7372 | 5680671 |
| 1738863000 | 0.7405 | -0.0226 | -2.96 | 0.7572 | 0.7597 | 0.7371 | 19730685 |
| 1738776600 | 0.7631 | 0.0042 | 0.55 | 0.7635 | 0.7685 | 0.7605 | 5108212 |
| 1738690200 | 0.7589 | -0.0105 | -1.36 | 0.7681 | 0.7785 | 0.756 | 15505895 |
| 1738603800 | 0.7694 | 0.0179001 | 2.38 | 0.7802 | 0.782 | 0.7645999 | 17956323 |
| 1738344600 | 0.7514999 | -0.001 | -0.13 | 0.7495 | 0.7554 | 0.7425 | 6632014 |
| 1738258200 | 0.7524999 | -0.0131 | -1.71 | 0.7617 | 0.7635 | 0.7504999 | 4209161 |
| 1738171800 | 0.7655999 | 0.0053999 | 0.71 | 0.7647 | 0.7704 | 0.7627 | 7734665 |
| 1738085400 | 0.7602 | 0.0012 | 0.16 | 0.7599 | 0.7641 | 0.7495 | 12713974 |
| 1737999000 | 0.759 | 0.0046 | 0.61 | 0.762 | 0.7701 | 0.7544 | 11699790 |
| 1737739800 | 0.7544 | -0.0065 | -0.85 | 0.749 | 0.7592 | 0.7426 | 9786356 |
| 1737653400 | 0.7609 | -0.0104 | -1.35 | 0.7705 | 0.7735 | 0.76 | 9009693 |
| 1737567000 | 0.7713 | -0.0129 | -1.64 | 0.7831 | 0.784 | 0.7638 | 7725671 |
| 1737480600 | 0.7842 | -0.0083 | -1.05 | 0.7944 | 0.7957 | 0.7839 | 5268324 |
| 1737394200 | 0.7925 | -0.004 | -0.50 | 0.7937999 | 0.7975 | 0.7853 | 7529899 |
| 1737135000 | 0.7965 | -0.0162 | -1.99 | 0.8056 | 0.8056 | 0.792 | 8528628 |
| 1737048600 | 0.8127 | -0.0352 | -4.15 | 0.8232 | 0.8276 | 0.8126 | 16592295 |
| 1736962200 | 0.8479 | -0.0121 | -1.41 | 0.8566 | 0.8615 | 0.839 | 3754820 |
| 1736875800 | 0.86 | -0.0035 | -0.41 | 0.8471 | 0.86 | 0.842 | 4134011 |
| 1736789400 | 0.8635 | 0.0056 | 0.65 | 0.8637 | 0.876 | 0.8597 | 6635639 |
| 1736530200 | 0.8579 | 0.014 | 1.66 | 0.8455 | 0.8613 | 0.8372 | 9541963 |
| 1736443800 | 0.8439 | -0.0085 | -1.00 | 0.8621 | 0.8621 | 0.841 | 3677913 |
| 1736357400 | 0.8524 | 0.0091 | 1.08 | 0.8467 | 0.8653 | 0.8423 | 7143786 |
| 1736271000 | 0.8433 | -0.0104 | -1.22 | 0.8549 | 0.86 | 0.8373 | 7980144 |
| 1736184600 | 0.8537 | -0.04 | -4.48 | 0.8826 | 0.8883 | 0.8515 | 11120858 |
| 1735925400 | 0.8937 | 0.0271 | 3.13 | 0.8731 | 0.8962 | 0.8731 | 2640792 |
| 1735839000 | 0.8666 | -0.0116 | -1.32 | 0.8663 | 0.8923 | 0.86 | 8268063 |
| 1735666200 | 0.8782 | -0.0088 | -0.99 | 0.888 | 0.8898 | 0.8714 | 10008980 |
| 1735579800 | 0.887 | 0.0101 | 1.15 | 0.8834 | 0.8908 | 0.8731 | 2535086 |
| 1735320600 | 0.8769 | -0.0139 | -1.56 | 0.8908 | 0.8936 | 0.8769 | 3084781 |
| 1735061400 | 0.8908 | -0.0056 | -0.62 | 0.8868 | 0.892 | 0.8846 | 3808662 |
| 1734975000 | 0.8964 | 0.0018 | 0.20 | 0.8998 | 0.9058 | 0.8918 | 1977466 |
| 1734715800 | 0.8946 | 0.0049 | 0.55 | 0.9053 | 0.9156 | 0.8921 | 8144933 |
| 1734629400 | 0.8897 | 0.0217 | 2.50 | 0.8918 | 0.8977 | 0.882 | 14197632 |
| 1734543000 | 0.868 | -0.0038 | -0.44 | 0.8693 | 0.8744 | 0.865 | 2778399 |
| 1734456600 | 0.8718 | -0.0032 | -0.37 | 0.8824 | 0.884 | 0.8672 | 6614298 |
| 1734370200 | 0.875 | 0.0128 | 1.48 | 0.8655 | 0.8787 | 0.8626 | 3051927 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
