Advertisement
Advertisement
Amundi Index Solutions - Amundi Prime US Treasury Bond 0-1 Y UCITS ETF DR - USD (C) (PR1T.L)
LSE - LSE Delayed Price. Currency in USD
Follow
As of 12:31PM GMT. Market open.
Advertisement
Advertisement
Time Period:
Mar 21, 2022 - Mar 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 21, 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 8,592 |
| Mar 20, 2023 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| Mar 17, 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 5,000 |
| Mar 16, 2023 | 20.36 | 20.36 | 20.35 | 20.35 | 20.35 | 543 |
| Mar 15, 2023 | 20.34 | 20.36 | 20.34 | 20.36 | 20.36 | 14,447 |
| Mar 14, 2023 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| Mar 13, 2023 | 20.32 | 20.33 | 20.31 | 20.33 | 20.33 | 225,870 |
| Mar 10, 2023 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| Mar 09, 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| Mar 08, 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| Mar 07, 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| Mar 06, 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| Mar 03, 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| Mar 02, 2023 | 20.27 | 20.27 | 20.27 | 20.26 | 20.26 | 13,050 |
| Mar 01, 2023 | 20.25 | 20.27 | 20.24 | 20.26 | 20.26 | 12,220 |
| Feb 28, 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| Feb 27, 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| Feb 24, 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| Feb 23, 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| Feb 22, 2023 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| Feb 21, 2023 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| Feb 20, 2023 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| Feb 17, 2023 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| Feb 16, 2023 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 6,564 |
| Feb 15, 2023 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| Feb 14, 2023 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| Feb 13, 2023 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| Feb 10, 2023 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| Feb 09, 2023 | 20.23 | 20.23 | 20.23 | 20.22 | 20.22 | 105 |
| Feb 08, 2023 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| Feb 07, 2023 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| Feb 06, 2023 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| Feb 03, 2023 | 20.24 | 20.24 | 20.24 | 20.22 | 20.22 | 11,140 |
| Feb 02, 2023 | 20.22 | 20.22 | 20.17 | 20.22 | 20.22 | 71,680 |
| Feb 01, 2023 | 20.21 | 20.21 | 20.20 | 20.21 | 20.21 | 10,420 |
| Jan 31, 2023 | 20.22 | 20.22 | 20.22 | 20.21 | 20.21 | 149,500 |
| Jan 30, 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| Jan 27, 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| Jan 26, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Jan 25, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Jan 24, 2023 | 20.19 | 20.19 | 20.19 | 20.20 | 20.20 | 3,600 |
| Jan 23, 2023 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| Jan 20, 2023 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| Jan 19, 2023 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| Jan 18, 2023 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| Jan 17, 2023 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| Jan 16, 2023 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| Jan 13, 2023 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| Jan 12, 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 547 |
| Jan 11, 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| Jan 10, 2023 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| Jan 09, 2023 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| Jan 06, 2023 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 1,000 |
| Jan 05, 2023 | 20.15 | 20.16 | 20.15 | 20.16 | 20.16 | 5,357 |
| Jan 04, 2023 | 20.16 | 20.17 | 20.16 | 20.15 | 20.15 | 39,452 |
| Jan 03, 2023 | 20.16 | 20.20 | 20.15 | 20.14 | 20.14 | 20,263 |
| Dec 30, 2022 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| Dec 29, 2022 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| Dec 28, 2022 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| Dec 23, 2022 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| Dec 22, 2022 | 20.14 | 20.14 | 20.14 | 20.13 | 20.13 | 55 |
| Dec 21, 2022 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| Dec 20, 2022 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 3,803 |
| Dec 19, 2022 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| Dec 16, 2022 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| Dec 15, 2022 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| Dec 14, 2022 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| Dec 13, 2022 | 20.09 | 20.09 | 20.09 | 20.11 | 20.11 | 3,033 |
| Dec 12, 2022 | 20.09 | 20.09 | 20.09 | 20.08 | 20.08 | 11,277 |
| Dec 09, 2022 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| Dec 08, 2022 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| Dec 07, 2022 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| Dec 06, 2022 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| Dec 05, 2022 | 20.02 | 20.05 | 20.01 | 20.08 | 20.08 | 11,238 |
| Dec 02, 2022 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| Dec 01, 2022 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| Nov 30, 2022 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| Nov 29, 2022 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| Nov 28, 2022 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| Nov 25, 2022 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| Nov 24, 2022 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| Nov 23, 2022 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| Nov 22, 2022 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| Nov 21, 2022 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| Nov 18, 2022 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| Nov 17, 2022 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| Nov 16, 2022 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| Nov 15, 2022 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| Nov 14, 2022 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| Nov 11, 2022 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| Nov 10, 2022 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 2,068 |
| Nov 09, 2022 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| Nov 08, 2022 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| Nov 07, 2022 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| Nov 04, 2022 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| Nov 03, 2022 | 20.04 | 20.04 | 19.99 | 20.00 | 20.00 | 27,766 |
| Nov 02, 2022 | 19.97 | 19.99 | 19.97 | 20.01 | 20.01 | 5,544 |
| Nov 01, 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Oct 31, 2022 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| Oct 28, 2022 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 1 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
