ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,277.51
      0.80%
      US Tech 100
      18,064.80
      0.02%
      Dow Jones
      38,686.32
      1.51%
      Brent Oil
      81.295
      0.00%
      Bitcoin
      67,700.54
      0.32%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. ETFs
      4. Europe
      5. EU
      6. Amundi CAC 40 Daily 2x Inverse UCITS ETF (BX4)

      7. Amundi CAC 40 Daily 2x Inverse UCITS ETF (BX4) Historical

      BX4 Amundi CAC 40 Daily 2x Inverse UCITS ETF

      0.7349
      -0.0018 (-0.24%)
      May 31 2024 - Closed
      Delayed by 15 minutes

      BX4 Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 31 2024 0.7349 -0.0018 -0.24% 0.737 0.74 0.7335 3,883,807
      May 30 2024 0.7367 -0.0075 -1.01% 0.747 0.7476 0.7366 4,623,954
      May 29 2024 0.7442 0.0196 2.70% 0.7269 0.7464 0.7268 14,508,907
      May 28 2024 0.7246 0.0107 1.50% 0.7084 0.727 0.7083 5,934,288
      May 27 2024 0.7139 -0.0061 -0.85% 0.7211 0.7224 0.7139 1,239,337
      May 24 2024 0.72 0.0011 0.15% 0.7282 0.7298 0.7186 7,428,670
      May 23 2024 0.7189 -0.0011 -0.15% 0.7165 0.7225 0.7124 8,180,048
      May 22 2024 0.72 0.0079 1.11% 0.7156 0.7222 0.7152 3,720,931
      May 21 2024 0.7121 0.0055 0.78% 0.7089 0.7195 0.7077 8,424,863
      May 20 2024 0.7066 -0.0057 -0.80% 0.7111 0.7122 0.7021 2,431,811
      May 17 2024 0.7123 0.0045 0.64% 0.7092 0.7175 0.7085 3,172,330
      May 16 2024 0.7078 0.008 1.14% 0.70 0.7092 0.6999 9,280,382
      May 15 2024 0.6998 -0.0017 -0.24% 0.698 0.7056 0.6969 5,380,308
      May 14 2024 0.7015 -0.0029 -0.41% 0.7049 0.7087 0.7005 2,875,628
      May 13 2024 0.7044 -0.0016 -0.23% 0.7036 0.7081 0.7025 6,606,108
      May 10 2024 0.706 -0.0055 -0.77% 0.7036 0.7074 0.6986 12,860,123
      May 09 2024 0.7115 -0.0078 -1.08% 0.7202 0.724 0.7104 7,818,052
      May 08 2024 0.7193 -0.0121 -1.65% 0.7269 0.7279 0.7153 12,327,260
      May 07 2024 0.7314 -0.014 -1.88% 0.7378 0.7441 0.7302 6,176,065
      May 06 2024 0.7454 -0.0081 -1.07% 0.7507 0.7525 0.7382 5,080,595
      May 03 2024 0.7535 -0.0087 -1.14% 0.7565 0.7602 0.7436 14,801,197
      May 02 2024 0.7622 0.0103 1.37% 0.754 0.7635 0.7526 12,315,749
      Apr 30 2024 0.7519 0.0127 1.72% 0.7342 0.7539 0.7342 3,698,562
      Apr 29 2024 0.7392 0.0045 0.61% 0.7303 0.7392 0.7284 2,027,180
      Apr 26 2024 0.7347 -0.0144 -1.92% 0.7388 0.7473 0.73 5,671,620
      Apr 25 2024 0.7491 0.0141 1.92% 0.7357 0.7607 0.7355 7,686,468
      Apr 24 2024 0.735 0.0022 0.30% 0.7335 0.7378 0.7252 3,988,643
      Apr 23 2024 0.7328 -0.0146 -1.95% 0.7376 0.7425 0.7316 8,434,797
      Apr 22 2024 0.7474 -0.0051 -0.68% 0.74 0.7534 0.7351 13,150,471
      Apr 19 2024 0.7525 0.0006 0.08% 0.763 0.7678 0.75 9,466,536
      Apr 18 2024 0.7519 -0.0083 -1.09% 0.7546 0.7615 0.7497 26,636,990
      Apr 17 2024 0.7602 -0.0103 -1.34% 0.763 0.7646 0.7454 13,785,251
      Apr 16 2024 0.7705 0.0205 2.73% 0.7724 0.7749 0.7613 17,102,711
      Apr 15 2024 0.75 -0.0057 -0.75% 0.7458 0.7525 0.7337 19,528,741
      Apr 12 2024 0.7557 0.003 0.40% 0.7385 0.761 0.7352 32,549,989
      Apr 11 2024 0.7527 0.0043 0.57% 0.7475 0.7619 0.74 20,265,021
      Apr 10 2024 0.7484 0.001 0.13% 0.7398 0.761 0.7376 24,760,056
      Apr 09 2024 0.7474 0.013 1.77% 0.7407 0.75 0.7376 5,953,758
      Apr 08 2024 0.7344 -0.0113 -1.52% 0.745 0.745 0.7295 15,697,336
      Apr 05 2024 0.7457 0.0179 2.46% 0.7472 0.7527 0.7416 38,879,763
      Apr 04 2024 0.7278 0.0001 0.01% 0.7273 0.7302 0.7215 3,133,561
      Apr 03 2024 0.7277 -0.0055 -0.75% 0.7346 0.7346 0.7252 5,585,713
      Apr 02 2024 0.7332 0.0162 2.26% 0.719 0.7336 0.7096 13,376,102
      Mar 28 2024 0.717 -0.0007 -0.10% 0.7139 0.717 0.709 20,607,005
      Mar 27 2024 0.7177 -0.0017 -0.24% 0.7219 0.7228 0.713 5,165,206
      Mar 26 2024 0.7194 -0.0061 -0.84% 0.7252 0.7288 0.7192 4,357,288
      Mar 25 2024 0.7255 -0.0002 -0.03% 0.725 0.7351 0.7234 6,631,956
      Mar 22 2024 0.7257 0.0056 0.78% 0.7258 0.729 0.7203 3,538,441
      Mar 21 2024 0.7201 -0.0025 -0.35% 0.7126 0.7275 0.7115 36,106,831
      Mar 20 2024 0.7226 0.0055 0.77% 0.7284 0.7292 0.7216 14,521,446
      Mar 19 2024 0.7171 -0.0094 -1.29% 0.7261 0.728 0.717 5,343,218
      Mar 18 2024 0.7265 0.0039 0.54% 0.7205 0.7292 0.72 9,012,074
      Mar 15 2024 0.7226 -0.0008 -0.11% 0.7233 0.7239 0.7149 9,248,519
      Mar 14 2024 0.7234 -0.0036 -0.50% 0.7213 0.725 0.7136 18,957,547
      Mar 13 2024 0.727 -0.0096 -1.30% 0.7335 0.7362 0.7235 20,072,616
      Mar 12 2024 0.7366 -0.0122 -1.63% 0.7421 0.755 0.7351 12,260,856
      Mar 11 2024 0.7488 0.002 0.27% 0.7545 0.7551 0.7476 6,749,324
      Mar 08 2024 0.7468 -0.0021 -0.28% 0.7484 0.7506 0.7432 14,078,257
      Mar 07 2024 0.7489 -0.0111 -1.46% 0.7656 0.7701 0.7461 17,379,708
      Mar 06 2024 0.76 -0.0043 -0.56% 0.7667 0.7667 0.7574 3,864,999
      Mar 05 2024 0.7643 0.0046 0.61% 0.7615 0.7656 0.758 3,831,936
      Mar 04 2024 0.7597 -0.0035 -0.46% 0.765 0.767 0.7597 5,492,995

      Your Recent History

      EU
      BX4
      Amundi CAC 40 Daily 2x I...
      BIT
      F17343
      Vontobel Financial Produ...
      BIT
      P12X45
      BNP PARIBAS ISSUANCE
      NYSE
      MCP
      AMEX
      WGW
      Delayed Upgrade Clock