Amundi Index Solutions - Amundi Prime USA UCITS ETF DR (PR1U.DE)

XETRA - XETRA Delayed Price. Currency in EUR

28.21

+0.33

(+1.20%)

At close: 05:36PM CEST

Advertisement

Time Period:

Mar 31, 2022 - Mar 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	27.92	28.21	27.92	28.21	28.21	772
Mar 30, 2023	27.92	27.95	27.88	27.88	27.88	-
Mar 29, 2023	27.74	27.76	27.68	27.76	27.76	-
Mar 28, 2023	27.67	27.67	27.47	27.47	27.47	1,532
Mar 27, 2023	27.83	27.85	27.66	27.70	27.70	3,505
Mar 24, 2023	27.45	27.49	27.37	27.49	27.49	449
Mar 23, 2023	27.32	27.56	27.31	27.50	27.50	905
Mar 22, 2023	27.81	27.85	27.80	27.80	27.80	21
Mar 21, 2023	27.68	27.79	27.68	27.75	27.75	298
Mar 20, 2023	27.42	27.51	27.41	27.51	27.51	160
Mar 17, 2023	27.89	27.93	27.59	27.59	27.59	115
Mar 16, 2023	27.61	27.84	27.46	27.81	27.81	292
Mar 15, 2023	27.42	27.45	27.32	27.41	27.41	112
Mar 14, 2023	27.12	27.44	27.12	27.44	27.44	43
Mar 13, 2023	27.43	27.43	27.01	27.03	27.03	18,465
Mar 10, 2023	27.55	27.73	27.54	27.62	27.62	6,612
Mar 09, 2023	28.30	28.42	28.22	28.30	28.30	1,199
Mar 08, 2023	28.34	28.39	28.27	28.27	28.27	1,480
Mar 07, 2023	28.43	28.50	28.39	28.40	28.40	1,929
Mar 06, 2023	28.50	28.62	28.49	28.62	28.62	665
Mar 03, 2023	28.06	28.32	28.06	28.32	28.32	35,172
Mar 02, 2023	27.63	27.84	27.63	27.84	27.84	5,659
Mar 01, 2023	28.08	28.08	27.76	27.78	27.78	2,391
Feb 28, 2023	28.02	28.19	28.01	28.14	28.14	1,824
Feb 27, 2023	28.26	28.34	28.19	28.19	28.19	2,687
Feb 24, 2023	28.34	28.34	28.03	28.03	28.03	15,250
Feb 23, 2023	28.29	28.41	28.17	28.17	28.17	865
Feb 22, 2023	28.16	28.21	28.16	28.21	28.21	4
Feb 21, 2023	28.48	28.48	28.18	28.18	28.18	-
Feb 20, 2023	28.55	28.58	28.51	28.51	28.51	109
Feb 17, 2023	28.64	28.67	28.45	28.45	28.45	-
Feb 16, 2023	29.09	29.09	28.92	28.92	28.92	-
Feb 15, 2023	28.91	28.97	28.75	28.97	28.97	372
Feb 14, 2023	28.83	28.86	28.65	28.65	28.65	1,380
Feb 13, 2023	28.59	28.79	28.59	28.78	28.78	6,390
Feb 10, 2023	28.42	28.56	28.35	28.56	28.56	2
Feb 09, 2023	28.90	28.90	28.73	28.73	28.73	320
Feb 08, 2023	28.97	28.97	28.74	28.74	28.74	358
Feb 07, 2023	28.70	28.79	28.70	28.79	28.79	7
Feb 06, 2023	28.58	28.80	28.48	28.80	28.80	9,609
Feb 03, 2023	28.47	28.89	28.42	28.89	28.89	3,029
Feb 02, 2023	28.10	28.67	28.10	28.67	28.67	280
Feb 01, 2023	28.00	28.00	27.88	27.88	27.88	70
Jan 31, 2023	27.75	27.86	27.63	27.86	27.86	13,539
Jan 30, 2023	27.82	27.82	27.68	27.82	27.82	10
Jan 27, 2023	27.82	27.99	27.82	27.99	27.99	-
Jan 26, 2023	27.57	27.68	27.57	27.68	27.68	-
Jan 25, 2023	27.48	27.48	27.24	27.24	27.24	10,526
Jan 24, 2023	27.56	27.59	27.53	27.53	27.53	44,569
Jan 23, 2023	27.23	27.65	27.23	27.65	27.65	2,875
Jan 20, 2023	26.94	27.09	26.83	27.09	27.09	4,727
Jan 19, 2023	27.07	27.07	26.88	26.88	26.88	978
Jan 18, 2023	27.57	27.57	27.33	27.33	27.33	2,304
Jan 17, 2023	27.44	27.60	27.42	27.59	27.59	580
Jan 16, 2023	27.60	27.60	27.45	27.55	27.55	1,080
Jan 13, 2023	27.42	27.42	27.18	27.39	27.39	4,852
Jan 12, 2023	27.49	27.51	27.33	27.33	27.33	-
Jan 11, 2023	27.17	27.29	27.17	27.29	27.29	588
Jan 10, 2023	26.97	27.07	26.93	27.00	27.00	479
Jan 09, 2023	27.15	27.38	27.15	27.38	27.38	169
Jan 06, 2023	26.99	27.16	26.97	27.16	27.16	2,237
Jan 05, 2023	26.84	27.08	26.84	27.00	27.00	912
Jan 04, 2023	26.93	27.10	26.91	27.10	27.10	18
Jan 03, 2023	27.05	27.35	26.88	26.88	26.88	2,144
Jan 02, 2023	27.08	27.39	26.97	27.38	27.38	81
Dec 30, 2022	26.82	26.82	26.67	26.67	26.67	176
Dec 29, 2022	26.54	26.86	26.53	26.85	26.85	516
Dec 28, 2022	26.83	26.83	26.65	26.65	26.65	-
Dec 27, 2022	27.07	27.08	26.80	26.80	26.80	920
Dec 23, 2022	26.83	26.87	26.75	26.82	26.82	1,617
Dec 22, 2022	27.17	27.17	26.76	26.76	26.76	-
Dec 21, 2022	26.89	27.19	26.89	27.19	27.19	3,823
Dec 20, 2022	26.59	26.72	26.55	26.71	26.71	901
Dec 19, 2022	27.07	27.12	26.84	26.84	26.84	3,655
Dec 16, 2022	27.27	27.27	26.94	27.02	27.02	203
Dec 15, 2022	27.92	27.92	27.26	27.26	27.26	1,225
Dec 14, 2022	28.22	28.30	28.16	28.30	28.30	357
Dec 13, 2022	28.29	28.41	28.29	28.39	28.39	276
Dec 12, 2022	27.83	28.01	27.75	28.00	28.00	1,323
Dec 09, 2022	28.01	28.06	28.01	28.04	28.04	-
Dec 08, 2022	27.88	28.05	27.88	27.93	27.93	7,453
Dec 07, 2022	28.06	28.06	27.76	27.82	27.82	6,226
Dec 06, 2022	28.40	28.40	27.97	28.02	28.02	20
Dec 05, 2022	28.59	28.68	28.52	28.56	28.56	2,528
Dec 02, 2022	28.82	28.84	28.52	28.74	28.74	21,080
Dec 01, 2022	29.24	29.24	28.86	28.86	28.86	57,496
Nov 30, 2022	28.49	28.51	28.46	28.50	28.50	4,837
Nov 29, 2022	28.54	28.60	28.38	28.38	28.38	4,780
Nov 28, 2022	28.72	28.72	28.44	28.56	28.56	10,058
Nov 25, 2022	28.81	28.91	28.81	28.84	28.84	65
Nov 24, 2022	28.84	28.93	28.84	28.91	28.91	5
Nov 23, 2022	28.84	28.91	28.84	28.91	28.91	280
Nov 22, 2022	28.65	28.83	28.65	28.75	28.75	67,953
Nov 21, 2022	28.67	28.73	28.66	28.66	28.66	118
Nov 18, 2022	28.32	28.55	28.32	28.50	28.50	280
Nov 17, 2022	28.51	28.51	28.30	28.30	28.30	2,716
Nov 16, 2022	28.89	28.89	28.47	28.47	28.47	177
Nov 15, 2022	28.59	28.94	28.49	28.94	28.94	2,927
Nov 14, 2022	28.76	28.85	28.73	28.74	28.74	7,700
Nov 11, 2022	28.96	29.03	28.55	28.55	28.55	8
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,085.04+34.21(+0.84%)

Dow 3033,124.33+265.30(+0.81%)

Nasdaq12,151.56+138.09(+1.15%)

Russell 20001,795.98+27.60(+1.56%)

Crude Oil75.47+1.10(+1.48%)

Gold1,993.70-4.00(-0.20%)

Amundi Index Solutions - Amundi Prime USA UCITS ETF DR (PR1U.DE)

S&P 500
4,085.04
+34.21(+0.84%)

Dow 30
33,124.33
+265.30(+0.81%)

Nasdaq
12,151.56
+138.09(+1.15%)

Russell 2000
1,795.98
+27.60(+1.56%)

Crude Oil
75.47
+1.10(+1.48%)

Gold
1,993.70
-4.00(-0.20%)