LSE - Delayed Quote USD

Amundi Index Solutions - Amundi Nasdaq-100 ETF-C USD (ANXU.L)

196.56 -2.24 (-1.13%)
As of 8:14 AM GMT+1. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 196.66 196.66 196.50 196.56 196.56 337
Apr 24, 2024 199.46 199.74 198.70 198.80 198.80 1,687
Apr 23, 2024 195.40 198.02 195.40 198.02 198.02 106
Apr 22, 2024 194.60 194.82 194.13 193.62 193.62 713
Apr 19, 2024 196.18 196.96 194.94 194.94 194.94 1,266
Apr 18, 2024 199.26 199.76 197.72 199.28 199.28 1,970
Apr 17, 2024 200.25 201.70 199.86 199.79 199.79 22,976
Apr 16, 2024 200.50 201.20 200.45 201.20 201.20 2,961
Apr 15, 2024 205.45 206.25 204.25 204.70 204.70 4,084
Apr 12, 2024 207.75 207.75 204.80 205.25 205.25 2,013
Apr 11, 2024 204.45 205.25 204.06 205.20 205.20 3,712
Apr 10, 2024 206.25 206.60 203.40 204.05 204.05 6,732
Apr 9, 2024 204.85 206.07 204.85 204.68 204.68 836
Apr 8, 2024 205.35 206.25 205.25 205.85 205.85 3,269
Apr 5, 2024 203.30 205.25 203.30 205.25 205.25 293
Apr 4, 2024 206.70 207.65 206.09 207.68 207.68 9,159
Apr 3, 2024 205.25 206.90 204.80 206.93 206.93 1,025
Apr 2, 2024 208.70 208.70 204.30 205.00 205.00 8,069
Mar 28, 2024 207.50 207.70 207.15 207.20 207.20 11,995
Mar 27, 2024 207.70 208.25 206.55 206.80 206.80 8,454
Mar 26, 2024 207.95 208.05 207.95 208.05 208.05 1,263
Mar 25, 2024 207.64 207.64 207.64 207.57 207.57 1,476
Mar 22, 2024 207.95 207.95 207.40 207.75 207.75 109
Mar 21, 2024 208.95 209.45 208.85 209.45 209.45 352
Mar 20, 2024 204.50 204.90 204.25 204.65 204.65 1,214
Mar 19, 2024 203.50 203.83 202.25 203.65 203.65 963
Mar 18, 2024 203.25 205.45 203.15 204.65 204.65 3,476
Mar 15, 2024 204.20 204.25 201.75 201.75 201.75 3,845
Mar 14, 2024 206.05 206.05 204.10 204.55 204.55 2,489
Mar 13, 2024 207.05 207.05 204.80 205.10 205.10 1,398
Mar 12, 2024 204.80 205.90 203.70 205.70 205.70 280
Mar 11, 2024 203.95 204.00 203.15 204.00 204.00 2,531
Mar 8, 2024 207.30 208.10 206.45 206.45 206.45 3,208
Mar 7, 2024 203.25 207.25 203.00 207.10 207.10 2,691
Mar 6, 2024 204.10 205.06 203.02 204.95 204.95 12,615
Mar 5, 2024 205.95 205.95 203.20 203.32 203.32 3,734
Mar 4, 2024 208.00 208.00 207.15 207.15 207.15 126
Mar 1, 2024 204.45 206.30 204.35 206.30 206.30 19,330
Feb 29, 2024 202.40 204.15 202.00 203.35 203.35 40,842
Feb 28, 2024 203.25 203.55 202.90 203.25 203.25 41,644
Feb 27, 2024 204.05 204.05 203.37 203.55 203.55 21,822
Feb 26, 2024 203.10 204.05 203.10 203.90 203.90 2,206
Feb 23, 2024 204.15 204.15 203.25 203.65 203.65 322
Feb 22, 2024 202.20 203.15 202.05 203.15 203.15 1,570
Feb 21, 2024 198.00 198.00 197.58 197.82 197.82 2,437
Feb 20, 2024 200.05 200.05 198.20 198.20 198.20 18,693
Feb 19, 2024 200.80 201.00 200.75 201.00 201.00 267
Feb 16, 2024 202.95 202.95 200.70 201.95 201.95 982
Feb 15, 2024 202.30 202.45 201.05 201.50 201.50 247
Feb 14, 2024 200.20 201.05 200.20 200.55 200.55 980
Feb 13, 2024 202.55 202.55 199.66 200.43 200.43 262
Feb 12, 2024 203.65 203.65 203.65 204.23 204.23 13
Feb 9, 2024 201.75 203.20 201.75 203.00 203.00 1,033
Feb 8, 2024 201.25 201.90 200.96 201.90 201.90 1,754
Feb 7, 2024 198.88 201.10 198.88 201.13 201.13 113
Feb 6, 2024 200.20 200.30 199.10 199.10 199.10 238
Feb 5, 2024 199.78 199.86 198.60 198.60 198.60 1,236
Feb 2, 2024 198.40 199.34 197.36 199.34 199.34 2,440
Feb 1, 2024 195.18 195.64 194.79 194.77 194.77 9,973
Jan 31, 2024 196.52 196.80 195.18 195.30 195.30 26,186
Jan 30, 2024 199.32 199.44 198.70 198.70 198.70 24,739
Jan 29, 2024 197.78 197.86 197.46 197.82 197.82 10,656
Jan 26, 2024 196.80 198.40 196.64 198.40 198.40 1,302
Jan 25, 2024 198.24 199.34 198.24 199.53 199.53 945
Jan 24, 2024 198.50 199.42 198.50 199.42 199.42 4,318
Jan 23, 2024 196.74 197.11 196.14 196.14 196.14 652
Jan 22, 2024 197.30 197.68 196.86 196.85 196.85 1,075
Jan 19, 2024 193.34 194.28 193.18 194.16 194.16 3,187
Jan 18, 2024 190.20 191.65 190.08 192.16 192.16 3,220
Jan 17, 2024 189.26 189.92 189.02 189.34 189.34 3,121
Jan 16, 2024 189.54 190.98 189.54 191.06 191.06 282
Jan 15, 2024 190.76 190.76 190.50 190.72 190.72 1,251
Jan 12, 2024 190.44 191.42 189.98 190.82 190.82 631
Jan 11, 2024 191.04 191.26 188.68 188.88 188.88 11,903
Jan 10, 2024 189.14 189.76 188.96 189.50 189.50 7,646
Jan 9, 2024 187.76 188.56 187.08 188.56 188.56 1,412
Jan 8, 2024 185.14 187.08 184.79 187.08 187.08 57,500
Jan 5, 2024 184.10 186.00 183.38 185.62 185.62 3,159
Jan 4, 2024 186.00 186.02 184.76 185.86 185.86 1,058
Jan 3, 2024 187.34 187.34 185.64 186.16 186.16 6,736
Jan 2, 2024 190.92 190.92 187.28 188.10 188.10 11,296
Dec 29, 2023 191.80 191.98 189.93 191.54 191.54 9,049
Dec 28, 2023 192.28 192.28 191.62 191.88 191.88 29,188
Dec 27, 2023 191.12 191.56 191.12 191.44 191.44 19,972
Dec 22, 2023 187.72 189.80 187.72 189.83 189.83 486
Dec 21, 2023 189.06 189.62 188.80 189.38 189.38 2,273
Dec 20, 2023 190.52 190.97 189.98 190.72 190.72 487
Dec 19, 2023 189.28 190.34 189.28 190.30 190.30 6,403
Dec 18, 2023 188.40 189.26 188.14 189.26 189.26 3,492
Dec 15, 2023 187.76 188.78 187.76 188.78 188.78 6,703
Dec 14, 2023 188.52 188.52 187.44 187.44 187.44 634
Dec 13, 2023 185.54 185.96 185.52 185.70 185.70 1,071
Dec 12, 2023 184.06 184.46 183.32 184.40 184.40 3,635
Dec 11, 2023 182.08 183.30 181.64 182.68 182.68 865
Dec 8, 2023 181.34 182.16 179.92 181.65 181.65 2,068
Dec 7, 2023 179.24 181.08 179.24 181.08 181.08 143
Dec 6, 2023 180.38 181.24 179.62 179.62 179.62 3,021
Dec 5, 2023 178.22 180.42 178.22 179.50 179.50 1,199
Dec 4, 2023 180.44 181.21 178.38 178.38 178.38 9,714
Dec 1, 2023 180.30 180.82 179.54 180.41 180.41 9,654
Nov 30, 2023 181.72 181.72 179.56 179.66 179.66 18,606
Nov 29, 2023 181.42 182.50 181.20 181.25 181.25 35,588
Nov 28, 2023 180.36 181.40 180.36 181.19 181.19 11,043
Nov 27, 2023 180.64 181.16 180.64 181.16 181.16 158
Nov 24, 2023 181.14 181.14 181.00 180.81 180.81 115
Nov 23, 2023 181.58 181.58 181.54 181.46 181.46 150
Nov 22, 2023 180.66 182.52 180.66 181.56 181.56 678
Nov 21, 2023 181.52 181.58 179.74 180.02 180.02 1,291
Nov 20, 2023 178.92 180.80 178.92 180.80 180.80 1,193
Nov 17, 2023 179.28 179.30 178.74 178.87 178.87 248
Nov 16, 2023 178.86 179.36 178.54 178.54 178.54 1,800
Nov 15, 2023 180.00 180.00 179.54 179.91 179.91 4,559
Nov 14, 2023 175.76 179.09 175.72 178.89 178.89 5,280
Nov 13, 2023 175.08 175.40 174.56 175.47 175.47 8,772
Nov 10, 2023 171.94 173.24 171.94 173.94 173.94 114
Nov 9, 2023 173.28 173.38 173.18 173.61 173.61 314
Nov 8, 2023 173.08 173.30 173.02 173.02 173.02 1,138
Nov 7, 2023 171.14 173.40 171.14 173.26 173.26 1,062
Nov 6, 2023 171.18 171.46 171.16 171.46 171.46 216
Nov 3, 2023 168.16 170.36 168.16 170.92 170.92 2,314
Nov 2, 2023 166.82 168.26 166.82 168.16 168.16 948
Nov 1, 2023 162.72 164.74 162.72 164.24 164.24 13,036
Oct 31, 2023 161.60 162.48 161.24 162.18 162.18 34,540
Oct 30, 2023 161.58 162.50 161.12 161.38 161.38 23,683
Oct 27, 2023 161.30 161.54 160.64 161.86 161.86 14,749
Oct 26, 2023 160.96 161.66 160.62 160.37 160.37 402
Oct 25, 2023 165.80 165.92 164.24 164.57 164.57 323
Oct 24, 2023 166.04 167.04 165.93 166.36 166.36 1,656
Oct 23, 2023 165.20 165.72 163.34 165.68 165.68 1,002
Oct 20, 2023 166.58 167.02 164.76 164.92 164.92 1,075
Oct 19, 2023 168.48 169.50 167.92 169.08 169.08 578
Oct 18, 2023 170.70 170.70 169.90 169.92 169.92 1,069
Oct 17, 2023 171.48 171.76 169.32 170.99 170.99 348
Oct 16, 2023 169.66 171.76 169.44 171.73 171.73 378
Oct 13, 2023 171.92 172.10 170.28 170.28 170.28 160
Oct 12, 2023 173.18 173.44 172.76 172.99 172.99 371
Oct 11, 2023 171.40 172.30 171.34 171.73 171.73 485
Oct 10, 2023 170.62 172.40 170.32 172.15 172.15 288
Oct 9, 2023 168.16 168.66 168.06 168.66 168.66 53,235
Oct 6, 2023 164.78 167.50 164.78 167.32 167.32 614
Oct 5, 2023 166.80 167.04 165.12 165.43 165.43 1,004
Oct 4, 2023 163.46 166.32 163.46 166.21 166.21 1,010
Oct 3, 2023 167.64 168.10 164.94 164.94 164.94 1,073
Oct 2, 2023 167.80 168.46 166.26 168.22 168.22 8,625
Sep 29, 2023 166.78 168.04 166.78 167.44 167.44 8,409
Sep 28, 2023 164.98 165.90 164.38 165.98 165.98 9,029
Sep 27, 2023 164.96 165.28 164.82 164.88 164.88 9,135
Sep 26, 2023 166.06 166.38 164.90 165.14 165.14 465
Sep 25, 2023 166.90 166.90 165.58 166.76 166.76 588
Sep 22, 2023 167.00 167.92 166.80 167.87 167.87 204
Sep 21, 2023 168.76 168.76 167.30 167.48 167.48 1,390
Sep 20, 2023 171.70 172.36 171.64 171.35 171.35 298
Sep 19, 2023 172.00 172.48 170.48 170.98 170.98 1,196
Sep 18, 2023 172.20 172.22 171.54 172.29 172.29 1,121
Sep 15, 2023 175.04 175.22 173.40 172.36 172.36 674
Sep 14, 2023 174.24 174.94 174.20 174.94 174.94 83
Sep 13, 2023 173.10 174.06 172.08 174.06 174.06 807
Sep 12, 2023 174.82 174.82 173.70 173.46 173.46 810
Sep 11, 2023 174.10 174.44 174.00 173.98 173.98 618
Sep 8, 2023 173.20 173.71 172.56 173.51 173.51 394
Sep 7, 2023 173.24 173.24 171.68 172.36 172.36 160
Sep 6, 2023 175.02 175.02 173.84 173.84 173.84 126
Sep 5, 2023 174.26 175.32 174.26 175.32 175.32 562
Sep 4, 2023 175.72 175.72 175.68 175.20 175.20 38
Sep 1, 2023 175.16 176.52 175.14 175.24 175.24 14,887
Aug 31, 2023 174.96 176.04 174.54 175.72 175.72 25,021
Aug 30, 2023 173.60 174.52 173.60 174.42 174.42 9,385
Aug 29, 2023 170.64 173.08 170.16 173.07 173.07 28,968
Aug 25, 2023 167.36 169.22 166.66 167.61 167.61 318
Aug 24, 2023 173.70 173.70 170.26 169.31 169.31 1,678
Aug 23, 2023 169.40 171.16 168.82 171.16 171.16 615
Aug 22, 2023 169.12 169.65 169.07 169.23 169.23 19,157
Aug 21, 2023 166.12 167.54 166.12 166.84 166.84 584
Aug 18, 2023 165.12 166.16 164.54 165.26 165.26 25,599
Aug 17, 2023 168.38 169.06 167.88 167.41 167.41 380
Aug 16, 2023 169.80 170.10 169.80 169.92 169.92 196
Aug 15, 2023 171.16 171.42 170.72 170.73 170.73 265
Aug 14, 2023 170.80 171.52 169.32 171.34 171.34 2,764
Aug 11, 2023 170.20 170.32 169.40 169.40 169.40 909
Aug 10, 2023 171.44 172.54 171.44 172.38 172.38 528
Aug 9, 2023 173.26 173.29 170.46 170.56 170.56 13,203
Aug 8, 2023 173.20 173.48 172.84 171.59 171.59 8,625
Aug 7, 2023 173.34 173.34 172.68 172.68 172.68 19
Aug 4, 2023 174.44 174.44 173.10 174.63 174.63 144
Aug 3, 2023 173.20 173.86 172.51 173.71 173.71 886
Aug 2, 2023 175.68 175.68 174.00 174.15 174.15 98
Aug 1, 2023 178.22 178.22 177.40 177.64 177.64 4,347
Jul 31, 2023 177.60 178.18 177.54 177.92 177.92 14,888
Jul 28, 2023 175.98 178.10 175.68 178.02 178.02 34,312
Jul 27, 2023 176.94 177.90 176.94 177.67 177.67 8,336
Jul 26, 2023 175.62 175.62 175.28 174.43 174.43 45
Jul 25, 2023 174.76 175.14 174.76 175.52 175.52 33
Jul 24, 2023 174.80 174.80 174.80 174.63 174.63 8
Jul 21, 2023 175.16 176.16 175.16 175.18 175.18 453
Jul 20, 2023 177.18 178.02 176.08 176.49 176.49 5,431
Jul 19, 2023 179.04 179.78 178.94 179.68 179.68 4,079
Jul 18, 2023 177.32 177.36 176.52 176.82 176.82 4,263
Jul 17, 2023 175.76 176.52 175.76 176.80 176.80 153
Jul 14, 2023 175.80 177.12 175.80 177.05 177.05 3,549
Jul 13, 2023 174.22 174.62 174.22 174.73 174.73 11,154
Jul 12, 2023 171.16 172.74 171.16 172.95 172.95 822
Jul 11, 2023 170.36 170.38 169.98 169.98 169.98 596
Jul 10, 2023 169.26 169.26 169.26 169.63 169.63 1
Jul 7, 2023 170.52 170.70 170.28 170.65 170.65 658
Jul 6, 2023 171.22 171.22 169.54 169.38 169.38 1,878
Jul 5, 2023 171.18 172.40 170.80 171.81 171.81 212
Jul 4, 2023 171.74 171.80 171.60 171.70 171.70 127
Jul 3, 2023 171.74 171.94 171.30 171.33 171.33 7,519
Jun 30, 2023 170.68 171.50 170.68 171.32 171.32 8,696
Jun 29, 2023 169.18 169.76 168.72 169.15 169.15 11,447
Jun 28, 2023 168.18 169.70 168.00 169.22 169.22 6,158
Jun 27, 2023 166.74 166.92 166.50 167.39 167.39 1,082
Jun 26, 2023 167.98 169.00 167.86 167.57 167.57 60,249
Jun 23, 2023 169.16 169.16 167.72 167.75 167.75 2,664
Jun 22, 2023 167.78 167.78 167.78 168.74 168.74 16
Jun 21, 2023 169.88 169.88 168.58 167.92 167.92 86,326
Jun 20, 2023 170.22 170.74 169.26 169.33 169.33 99
Jun 19, 2023 170.68 170.68 170.68 170.02 170.02 44
Jun 16, 2023 171.28 172.34 171.28 171.23 171.23 662
Jun 15, 2023 168.68 168.68 168.68 170.62 170.62 2
Jun 14, 2023 168.26 169.18 168.14 169.46 169.46 1,926
Jun 13, 2023 167.72 168.02 167.28 168.30 168.30 1,113
Jun 12, 2023 164.94 165.04 164.82 165.14 165.14 1,883
Jun 9, 2023 163.58 164.64 163.50 164.18 164.18 471
Jun 8, 2023 161.14 162.62 161.14 163.46 163.46 1,318
Jun 7, 2023 164.06 165.30 164.06 163.34 163.34 527
Jun 6, 2023 164.60 164.60 163.90 164.18 164.18 154
Jun 5, 2023 163.98 165.12 163.86 165.38 165.38 1,131
Jun 2, 2023 163.60 163.96 163.48 164.40 164.40 615
Jun 1, 2023 161.12 162.22 160.98 162.07 162.07 26,636
May 31, 2023 161.70 161.82 160.81 160.73 160.73 71,180
May 30, 2023 162.36 163.96 162.24 162.74 162.74 29,454
May 26, 2023 158.06 160.58 157.90 160.43 160.43 19,576
May 25, 2023 156.12 157.16 155.86 157.24 157.24 1,455
May 24, 2023 154.52 154.52 153.00 153.23 153.23 597
May 23, 2023 156.02 156.48 155.66 156.02 156.02 1,815
May 22, 2023 155.98 156.44 155.98 156.51 156.51 136
May 19, 2023 156.36 156.36 156.26 155.92 155.92 117
May 18, 2023 154.26 155.50 154.26 155.48 155.48 2,270
May 17, 2023 151.94 151.94 151.94 152.19 152.19 31
May 16, 2023 151.28 152.00 151.28 152.19 152.19 81
May 15, 2023 150.98 150.98 150.88 150.97 150.97 781
May 12, 2023 151.52 151.54 150.62 150.38 150.38 55,267
May 11, 2023 151.18 151.22 151.18 151.22 151.22 18
May 10, 2023 149.08 150.90 149.08 150.13 150.13 1,401
May 9, 2023 149.60 149.60 149.29 149.14 149.14 2,551
May 5, 2023 147.52 148.90 147.52 149.05 149.05 129
May 4, 2023 147.32 147.32 146.18 146.76 146.76 1,056
May 3, 2023 148.34 148.44 148.34 147.97 147.97 38
May 2, 2023 149.12 149.12 147.32 147.32 147.32 5,696
Apr 28, 2023 148.02 148.68 148.02 148.24 148.24 10,941
Apr 27, 2023 144.02 147.27 144.02 147.01 147.01 6,016
Apr 26, 2023 145.54 145.54 144.88 145.67 145.67 750
Apr 25, 2023 145.74 145.92 145.00 144.67 144.67 757

Related Tickers