AMUNDI S&P 500 UCITS ETF DAILY HEDGED EUR (H1D5)
TG
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 |
|---|---|---|---|---|---|---|---|
| 1719260820 | 132.284 | -0.06 | -0.04 | 132.388 | 132.44399 | 132.284 | 61 |
| 1719001620 | 132.342 | -1.21 | -0.90 | 132.93199 | 132.93199 | 132.342 | 19 |
| 1718915160 | 133.548 | 0.7 | 0.53 | 132.89599 | 133.548 | 132.89599 | 63 |
| 1718828760 | 132.844 | 0 | 0.00 | 132.844 | 132.844 | 132.844 | 0 |
| 1718742360 | 132.844 | 1.43 | 1.09 | 132.466 | 132.844 | 132.452 | 6 |
| 1718656020 | 131.418 | 1.17 | 0.90 | 131.744 | 131.744 | 131.364 | 70 |
| 1718396820 | 130.24798 | 0 | 0.00 | 130.24798 | 130.24798 | 130.24798 | 0 |
| 1718310420 | 130.24798 | 0 | 0.00 | 130.24798 | 130.24798 | 130.24798 | 0 |
| 1718224020 | 130.24798 | 1.09 | 0.84 | 130.24798 | 130.24798 | 130.24798 | 1 |
| 1718137620 | 129.162 | 0 | 0.00 | 129.162 | 129.162 | 129.162 | 0 |
| 1718051220 | 129.162 | -0.55 | -0.42 | 129.162 | 129.162 | 129.162 | 57 |
| 1717792020 | 129.708 | -0.06 | -0.05 | 129.708 | 129.708 | 129.708 | 17 |
| 1717705620 | 129.768 | 1.29 | 1.00 | 129.768 | 129.768 | 129.768 | 77 |
| 1717619220 | 128.482 | 0.34 | 0.27 | 128.374 | 128.482 | 128.374 | 222 |
| 1717532820 | 128.142 | 0 | 0.00 | 128.142 | 128.142 | 128.142 | 0 |
| 1717446420 | 128.142 | 1.39 | 1.10 | 128.038 | 128.208 | 127.996 | 23 |
| 1717187220 | 126.75 | -1.89 | -1.47 | 126.75 | 126.75 | 126.75 | 21 |
| 1717100820 | 128.644 | 0 | 0.00 | 128.644 | 128.644 | 128.644 | 0 |
| 1717014420 | 128.644 | 0 | 0.00 | 128.644 | 128.644 | 128.644 | 0 |
| 1716928020 | 128.644 | 0.3 | 0.23 | 128.722 | 128.74798 | 128.644 | 47 |
| 1716841560 | 128.344 | 0.4 | 0.31 | 128.344 | 128.344 | 128.344 | 46 |
| 1716582420 | 127.944 | -0.9 | -0.70 | 127.606 | 127.944 | 127.606 | 21 |
| 1716496020 | 128.846 | 0.38 | 0.30 | 129.244 | 129.244 | 128.846 | 30 |
| 1716409560 | 128.46198 | 0 | 0.00 | 128.46198 | 128.46198 | 128.46198 | 0 |
| 1716323160 | 128.46198 | -0.11 | -0.09 | 128.534 | 128.534 | 128.46198 | 90 |
| 1716236760 | 128.576 | 0.26 | 0.21 | 128.6 | 128.618 | 128.576 | 30 |
| 1715977620 | 128.312 | -0.3 | -0.24 | 128.312 | 128.312 | 128.312 | 58 |
| 1715891220 | 128.616 | 0.55 | 0.43 | 128.38999 | 128.616 | 128.38999 | 2 |
| 1715804820 | 128.068 | 1.69 | 1.33 | 127.018 | 128.068 | 127.018 | 61 |
| 1715718420 | 126.382 | 0.98 | 0.78 | 126.382 | 126.382 | 126.382 | 150 |
| 1715632020 | 125.406 | 0 | 0.00 | 125.406 | 125.406 | 125.406 | 0 |
| 1715372820 | 125.406 | 0 | 0.00 | 125.406 | 125.406 | 125.406 | 0 |
| 1715286420 | 125.406 | 0.25 | 0.20 | 125.276 | 125.406 | 125.276 | 3 |
| 1715200020 | 125.152 | -0.24 | -0.19 | 125.152 | 125.152 | 125.152 | 212 |
| 1715113620 | 125.396 | 0.86 | 0.69 | 125.458 | 125.458 | 125.396 | 19 |
| 1715027220 | 124.534 | 0.67 | 0.54 | 124.534 | 124.534 | 124.534 | 120 |
| 1714768020 | 123.868 | 1.67 | 1.37 | 123.868 | 123.868 | 123.868 | 1 |
| 1714681560 | 122.194 | -1.5 | -1.21 | 122.194 | 122.194 | 122.194 | 20 |
| 1714508820 | 123.692 | -0.11 | -0.09 | 123.692 | 123.692 | 123.692 | 3 |
| 1714422420 | 123.806 | 0.71 | 0.58 | 123.748 | 123.874 | 123.748 | 53 |
| 1714163220 | 123.096 | 0 | 0.00 | 123.096 | 123.096 | 123.096 | 0 |
| 1714076820 | 123.096 | 0 | 0.00 | 123.096 | 123.096 | 123.096 | 0 |
| 1713990420 | 123.096 | 1.02 | 0.84 | 123.096 | 123.096 | 123.096 | 1 |
| 1713903960 | 122.072 | 1.29 | 1.07 | 121.538 | 122.072 | 121.518 | 34 |
| 1713817560 | 120.78 | -0.52 | -0.43 | 120.898 | 121.058 | 120.752 | 97 |
| 1713558420 | 121.304 | -0.79 | -0.65 | 121.338 | 121.338 | 121.304 | 40 |
| 1713472020 | 122.092 | 0.56 | 0.46 | 122.092 | 122.092 | 122.092 | 2 |
| 1713385620 | 121.534 | -3.68 | -2.94 | 122.502 | 122.502 | 121.534 | 50 |
| 1713299220 | 125.218 | 0 | 0.00 | 125.218 | 125.218 | 125.218 | 0 |
| 1713212820 | 125.218 | -0.16 | -0.13 | 124.818 | 125.218 | 124.778 | 38 |
| 1712953620 | 125.382 | -1.06 | -0.84 | 125.382 | 125.382 | 125.382 | 200 |
| 1712867160 | 126.442 | 0 | 0.00 | 126.442 | 126.442 | 126.442 | 0 |
| 1712780760 | 126.442 | 0.28 | 0.22 | 126.442 | 126.442 | 126.442 | 43 |
| 1712694360 | 126.162 | 0 | 0.00 | 126.162 | 126.162 | 126.162 | 0 |
| 1712607960 | 126.162 | 0.96 | 0.77 | 125.816 | 126.162 | 125.816 | 78 |
| 1712348820 | 125.204 | -1.56 | -1.23 | 125.204 | 125.204 | 125.204 | 114 |
| 1712262360 | 126.762 | -0.2 | -0.16 | 126.762 | 126.762 | 126.762 | 1 |
| 1712175960 | 126.96 | 1.04 | 0.83 | 126.96 | 126.96 | 126.96 | 80 |
| 1712089560 | 125.916 | -1.43 | -1.12 | 126.3 | 127.558 | 125.916 | 192 |
| 1711661160 | 127.348 | 0.59 | 0.47 | 127.3 | 127.348 | 127.3 | 18 |
| 1711574760 | 126.758 | 0 | 0.00 | 126.758 | 126.758 | 126.758 | 0 |
| 1711488360 | 126.758 | 0 | 0.00 | 126.758 | 126.758 | 126.758 | 0 |
| 1711401960 | 126.758 | -0.66 | -0.52 | 126.52 | 126.928 | 126.52 | 117 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
