Amundi ETF ICAV (ZPA5)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721420760 | 33.68 | -0.35 | -1.04 | 33.81 | 33.81 | 33.68 | 160 |
| 1721334360 | 34.034999 | -0.02 | -0.06 | 33.915 | 34.15 | 33.915 | 252 |
| 1721248020 | 34.055 | -0.27 | -0.79 | 34.485 | 34.485 | 34.055 | 90 |
| 1721161560 | 34.325 | 0.04 | 0.10 | 34.235 | 34.49 | 34.235 | 332 |
| 1721075160 | 34.29 | 0.08 | 0.23 | 34.305 | 34.305 | 34.265 | 643 |
| 1720815960 | 34.21 | 0.29 | 0.85 | 34.125 | 34.21 | 34.005 | 946 |
| 1720729560 | 33.92 | -0.21 | -0.60 | 34.45 | 34.45 | 33.92 | 274 |
| 1720643220 | 34.125 | -0.09 | -0.25 | 34.2 | 34.2 | 34.125 | 5 |
| 1720556760 | 34.21 | 0.05 | 0.16 | 34.045 | 34.225 | 34.045 | 176 |
| 1720470360 | 34.155 | 0.3 | 0.87 | 34.07 | 34.155 | 34.005 | 878 |
| 1720211220 | 33.86 | -0.11 | -0.32 | 33.9 | 33.9 | 33.86 | 463 |
| 1720124820 | 33.97 | 0.05 | 0.13 | 34.03 | 34.03 | 33.88 | 2946 |
| 1720038420 | 33.924999 | 0.23 | 0.70 | 33.89 | 34.01 | 33.854999 | 135 |
| 1719952020 | 33.69 | -0.15 | -0.44 | 33.65 | 33.78 | 33.604999 | 2906 |
| 1719865620 | 33.84 | -0.13 | -0.37 | 33.744999 | 33.84 | 33.625 | 1172 |
| 1719606420 | 33.965 | 0.02 | 0.04 | 34 | 34.049999 | 33.965 | 189 |
| 1719520020 | 33.95 | 0.05 | 0.13 | 33.909999 | 33.95 | 33.775 | 1729 |
| 1719433620 | 33.905 | 0.2 | 0.61 | 33.895 | 33.965 | 33.815 | 26 |
| 1719347160 | 33.7 | -0.12 | -0.34 | 33.59 | 33.7 | 33.59 | 46 |
| 1719260820 | 33.815 | 0.02 | 0.07 | 33.865 | 33.88 | 33.68 | 665 |
| 1719001620 | 33.79 | -0.06 | -0.16 | 33.854999 | 33.854999 | 33.79 | 1254 |
| 1718915160 | 33.845 | 0.03 | 0.09 | 34.025 | 34.025 | 33.845 | 292 |
| 1718828820 | 33.815 | 0.15 | 0.45 | 33.89 | 33.89 | 33.815 | 70 |
| 1718742360 | 33.665 | 0 | 0.00 | 33.705 | 33.845 | 33.63 | 2200 |
| 1718656020 | 33.665 | 0.08 | 0.24 | 33.67 | 33.67 | 33.43 | 3083 |
| 1718396820 | 33.585 | 0.2 | 0.61 | 33.565 | 33.585 | 33.424999 | 3619 |
| 1718310420 | 33.38 | 0.16 | 0.48 | 33.17 | 33.38 | 33.17 | 158 |
| 1718224020 | 33.22 | 0.41 | 1.23 | 33 | 33.22 | 33 | 496 |
| 1718137620 | 32.814999 | -0.02 | -0.05 | 32.725 | 32.915 | 32.725 | 1003 |
| 1718051220 | 32.83 | 0.2 | 0.63 | 32.915 | 32.915 | 32.685 | 77 |
| 1717792020 | 32.625 | 0.13 | 0.38 | 32.509999 | 32.625 | 32.43 | 510 |
| 1717705620 | 32.5 | 0.16 | 0.51 | 32.32 | 32.52 | 32.32 | 1217 |
| 1717619220 | 32.335 | 0.47 | 1.47 | 32.18 | 32.335 | 32.075 | 7520 |
| 1717532820 | 31.865 | -0.18 | -0.56 | 31.795 | 31.935 | 31.795 | 336 |
| 1717446420 | 32.045 | 0.35 | 1.09 | 32.115 | 32.265 | 32.025 | 2416 |
| 1717187220 | 31.7 | -0.07 | -0.22 | 31.715 | 31.745 | 31.62 | 394 |
| 1717100820 | 31.77 | -0.26 | -0.80 | 31.99 | 31.99 | 31.77 | 625 |
| 1717014420 | 32.025 | -0.18 | -0.54 | 32.025 | 32.025 | 32.025 | 6 |
| 1716928020 | 32.2 | -0.02 | -0.06 | 32.2 | 32.2 | 32.2 | 35 |
| 1716841560 | 32.22 | 0.08 | 0.25 | 32.305 | 32.305 | 32.17 | 506 |
| 1716582420 | 32.14 | -0.28 | -0.85 | 32.095 | 32.159999 | 32.095 | 2158 |
| 1716496020 | 32.415 | 0.09 | 0.28 | 32.6 | 32.6 | 32.38 | 712 |
| 1716409620 | 32.325 | 0.15 | 0.45 | 32.345 | 32.345 | 32.325 | 990 |
| 1716323160 | 32.18 | -0.01 | -0.02 | 32.195 | 32.244999 | 32.18 | 746 |
| 1716236760 | 32.185 | -0.02 | -0.05 | 32.185 | 32.185 | 32.185 | 1 |
| 1715977620 | 32.2 | -0.09 | -0.28 | 32.305 | 32.305 | 32.2 | 324 |
| 1715891220 | 32.29 | 0.08 | 0.25 | 32.189999 | 32.29 | 32.189999 | 402 |
| 1715804820 | 32.21 | 0.3 | 0.94 | 31.97 | 32.21 | 31.88 | 466 |
| 1715718420 | 31.91 | 0.16 | 0.50 | 31.89 | 31.91 | 31.83 | 193 |
| 1715631960 | 31.75 | -0.02 | -0.05 | 31.855 | 31.94 | 31.75 | 190 |
| 1715372820 | 31.765 | 0.04 | 0.13 | 31.92 | 31.92 | 31.765 | 117 |
| 1715286420 | 31.725 | 0 | 0.00 | 31.745 | 31.745 | 31.725 | 19 |
| 1715200020 | 31.725 | 0.02 | 0.05 | 31.86 | 31.86 | 31.725 | 1322 |
| 1715113620 | 31.71 | 0.23 | 0.75 | 31.825 | 31.88 | 31.71 | 1557 |
| 1715027220 | 31.475 | 0.17 | 0.53 | 31.535 | 31.535 | 31.445 | 2359 |
| 1714768020 | 31.31 | 0.23 | 0.74 | 31.35 | 31.365 | 31.3 | 509 |
| 1714681560 | 31.08 | -0.29 | -0.92 | 30.985 | 31.095 | 30.985 | 334 |
| 1714508820 | 31.37 | -0.06 | -0.18 | 31.515 | 31.515 | 31.33 | 628 |
| 1714422420 | 31.425 | -0.11 | -0.33 | 31.46 | 31.55 | 31.37 | 305 |
| 1714163220 | 31.53 | 0.62 | 2.01 | 31.065 | 31.55 | 31.065 | 1031 |
| 1714076820 | 30.91 | -0.26 | -0.82 | 30.825 | 30.91 | 30.825 | 815 |
| 1713990420 | 31.165 | 0.21 | 0.68 | 31.165 | 31.29 | 31.145 | 103 |
| 1713903960 | 30.955 | 0.2 | 0.67 | 30.99 | 31.01 | 30.915 | 685 |
| 1713817560 | 30.75 | 0.06 | 0.20 | 30.82 | 30.82 | 30.75 | 246 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
