Amundi US Curve steepening 2-10Y UCITS ETF Monthly Hedged To GBP - Income (STPH.L)
LSE - LSE Delayed Price. Currency in GBP
Add to watchlist
At close: 03:24PM BST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 19,859 |
| May 16, 2024 | 9.96 | 9.96 | 9.94 | 9.94 | 9.94 | 12,429 |
| May 15, 2024 | 9.97 | 9.99 | 9.97 | 9.97 | 9.97 | 10,656 |
| May 14, 2024 | 9.99 | 10.00 | 9.98 | 9.98 | 9.98 | 1,652 |
| May 13, 2024 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | 6,204 |
| May 10, 2024 | 9.98 | 10.00 | 9.98 | 9.99 | 9.99 | 2,134 |
| May 09, 2024 | 9.99 | 10.01 | 9.99 | 9.99 | 9.99 | 2,883 |
| May 08, 2024 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 3,797 |
| May 07, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 12 |
| May 03, 2024 | 10.01 | 10.03 | 10.01 | 10.02 | 10.02 | 7,757 |
| May 02, 2024 | 10.02 | 10.02 | 9.99 | 10.01 | 10.01 | 2,672 |
| May 01, 2024 | 9.95 | 9.99 | 9.92 | 9.97 | 9.97 | 39,183 |
| Apr 30, 2024 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 10,248 |
| Apr 29, 2024 | 9.98 | 9.99 | 9.97 | 9.98 | 9.98 | 5,475 |
| Apr 26, 2024 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | 1,049 |
| Apr 25, 2024 | 10.02 | 10.04 | 10.00 | 10.01 | 10.01 | 1,374 |
| Apr 24, 2024 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 3,460 |
| Apr 23, 2024 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 6,575 |
| Apr 22, 2024 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 3,727 |
| Apr 19, 2024 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 8,091 |
| Apr 18, 2024 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | 4,433 |
| Apr 17, 2024 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | 5,457 |
| Apr 16, 2024 | 10.01 | 10.03 | 10.01 | 10.01 | 10.01 | 7,137 |
| Apr 15, 2024 | 9.96 | 9.99 | 9.96 | 10.00 | 10.00 | 13,782 |
| Apr 12, 2024 | 9.94 | 9.96 | 9.94 | 9.96 | 9.96 | 6,042 |
| Apr 11, 2024 | 9.96 | 9.96 | 9.94 | 9.95 | 9.95 | 6,612 |
| Apr 10, 2024 | 9.90 | 9.92 | 9.90 | 9.92 | 9.92 | 10,281 |
| Apr 09, 2024 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | 2,834 |
| Apr 08, 2024 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 8,369 |
| Apr 05, 2024 | 9.99 | 10.00 | 9.97 | 9.98 | 9.98 | 7,417 |
| Apr 04, 2024 | 9.98 | 10.00 | 9.98 | 9.98 | 9.98 | 4,722 |
| Apr 03, 2024 | 9.99 | 10.00 | 9.98 | 9.99 | 9.99 | 3,659 |
| Apr 02, 2024 | 9.97 | 9.99 | 9.97 | 9.98 | 9.98 | 13,745 |
| Mar 28, 2024 | 9.93 | 9.95 | 9.92 | 9.93 | 9.93 | 21,821 |
| Mar 27, 2024 | 9.95 | 9.97 | 9.95 | 9.95 | 9.95 | 15,005 |
| Mar 26, 2024 | 9.97 | 9.98 | 9.95 | 9.95 | 9.95 | 14,340 |
| Mar 25, 2024 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 670 |
| Mar 22, 2024 | 9.98 | 9.98 | 9.96 | 9.98 | 9.98 | 2,868 |
| Mar 21, 2024 | 9.98 | 10.00 | 9.98 | 9.98 | 9.98 | 8,750 |
| Mar 20, 2024 | 9.94 | 9.96 | 9.94 | 9.95 | 9.95 | 8,150 |
| Mar 19, 2024 | 9.94 | 9.96 | 9.94 | 9.95 | 9.95 | 26,874 |
| Mar 18, 2024 | 9.93 | 9.94 | 9.93 | 9.94 | 9.94 | 5,741 |
| Mar 15, 2024 | 9.94 | 9.94 | 9.93 | 9.94 | 9.94 | 109,200 |
| Mar 14, 2024 | 9.92 | 9.95 | 9.92 | 9.95 | 9.95 | 2,480 |
| Mar 13, 2024 | 9.91 | 9.93 | 9.91 | 9.93 | 9.93 | 1,026,123 |
| Mar 12, 2024 | 9.94 | 9.94 | 9.92 | 9.93 | 9.93 | 2,668 |
| Mar 11, 2024 | 9.91 | 9.95 | 9.91 | 9.94 | 9.94 | 36,900 |
| Mar 08, 2024 | 9.94 | 9.97 | 9.94 | 9.96 | 9.96 | 43,096 |
| Mar 07, 2024 | 9.91 | 9.94 | 9.89 | 9.94 | 9.94 | 14,983 |
| Mar 06, 2024 | 9.94 | 9.95 | 9.92 | 9.93 | 9.93 | 73,671 |
| Mar 05, 2024 | 9.95 | 9.95 | 9.93 | 9.94 | 9.94 | 117,577 |
| Mar 04, 2024 | 9.98 | 10.00 | 9.96 | 9.97 | 9.97 | 127,596 |
| Mar 01, 2024 | 9.99 | 10.00 | 9.97 | 9.99 | 9.99 | 16,889 |
| Feb 29, 2024 | 9.99 | 9.99 | 9.96 | 9.97 | 9.97 | 12,168 |
| Feb 28, 2024 | 9.97 | 9.98 | 9.96 | 9.97 | 9.97 | 17,403 |
| Feb 27, 2024 | 9.95 | 9.97 | 9.94 | 9.96 | 9.96 | 8,648 |
| Feb 26, 2024 | 9.96 | 9.96 | 9.94 | 9.96 | 9.96 | 3,755 |
| Feb 23, 2024 | 9.98 | 10.00 | 9.97 | 9.96 | 9.96 | 11,550 |
| Feb 22, 2024 | 10.02 | 10.02 | 9.99 | 9.99 | 9.99 | 11,108 |
| Feb 21, 2024 | 10.03 | 10.04 | 10.01 | 10.02 | 10.02 | 24,754 |
| Feb 20, 2024 | 10.03 | 10.04 | 10.02 | 10.03 | 10.03 | 15,111 |
| Feb 19, 2024 | 10.01 | 10.03 | 10.01 | 10.02 | 10.02 | 3,979 |
| Feb 16, 2024 | 10.00 | 10.03 | 9.99 | 10.01 | 10.01 | 9,399 |
| Feb 15, 2024 | 10.00 | 10.02 | 10.00 | 10.01 | 10.01 | 22,043 |
| Feb 14, 2024 | 10.02 | 10.03 | 10.01 | 10.01 | 10.01 | 8,985 |
| Feb 13, 2024 | 10.04 | 10.05 | 10.01 | 10.01 | 10.01 | 5,809 |
| Feb 12, 2024 | 10.03 | 10.05 | 10.03 | 10.04 | 10.04 | 11,277 |
| Feb 09, 2024 | 10.05 | 10.05 | 10.03 | 10.04 | 10.04 | 15,254 |
| Feb 08, 2024 | 10.02 | 10.06 | 10.02 | 10.06 | 10.06 | 14,991 |
| Feb 07, 2024 | 10.05 | 10.05 | 10.03 | 10.04 | 10.04 | 10,477 |
| Feb 06, 2024 | 10.04 | 10.05 | 10.02 | 10.03 | 10.03 | 15,959 |
| Feb 05, 2024 | 9.99 | 10.04 | 9.99 | 10.03 | 10.03 | 21,146 |
| Feb 02, 2024 | 10.00 | 10.01 | 9.97 | 10.01 | 10.01 | 12,601 |
| Feb 01, 2024 | 10.04 | 10.05 | 10.00 | 10.02 | 10.02 | 13,224 |
| Jan 31, 2024 | 10.04 | 10.07 | 10.03 | 10.06 | 10.06 | 9,982 |
| Jan 30, 2024 | 10.07 | 10.08 | 10.05 | 10.05 | 10.05 | 11,654 |
| Jan 29, 2024 | 10.11 | 10.11 | 10.08 | 10.09 | 10.09 | 18,792 |
| Jan 26, 2024 | 10.11 | 10.11 | 10.10 | 10.10 | 10.10 | 4,353 |
| Jan 25, 2024 | 10.08 | 10.12 | 10.08 | 10.11 | 10.11 | 10,773 |
| Jan 24, 2024 | 10.10 | 10.10 | 10.08 | 10.10 | 10.10 | 16,814 |
| Jan 23, 2024 | 10.08 | 10.08 | 10.06 | 10.08 | 10.08 | 7,853 |
| Jan 22, 2024 | 10.06 | 10.07 | 10.05 | 10.07 | 10.07 | 9,863 |
| Jan 19, 2024 | 10.12 | 10.13 | 10.10 | 10.11 | 10.11 | 6,751 |
| Jan 18, 2024 | 10.09 | 10.12 | 10.09 | 10.12 | 10.12 | 12,848 |
| Jan 17, 2024 | 10.14 | 10.14 | 10.09 | 10.09 | 10.09 | 16,931 |
| Jan 16, 2024 | 10.13 | 10.16 | 10.13 | 10.16 | 10.16 | 11,115 |
| Jan 15, 2024 | 10.14 | 10.14 | 10.12 | 10.13 | 10.13 | 9,582 |
| Jan 12, 2024 | 10.06 | 10.13 | 10.06 | 10.13 | 10.13 | 14,890 |
| Jan 11, 2024 | 10.03 | 10.06 | 10.01 | 10.06 | 10.06 | 19,844 |
| Jan 10, 2024 | 10.01 | 10.04 | 10.01 | 10.03 | 10.03 | 11,440 |
| Jan 09, 2024 | 10.03 | 10.04 | 10.01 | 10.01 | 10.01 | 9,123 |
| Jan 08, 2024 | 10.02 | 10.04 | 10.01 | 10.03 | 10.03 | 12,343 |
| Jan 05, 2024 | 9.99 | 10.02 | 9.98 | 10.02 | 10.02 | 10,436 |
| Jan 04, 2024 | 10.00 | 10.00 | 9.98 | 9.99 | 9.99 | 9,704 |
| Jan 03, 2024 | 9.98 | 10.02 | 9.98 | 9.99 | 9.99 | 36,784 |
| Jan 02, 2024 | 10.02 | 10.02 | 9.98 | 9.99 | 9.99 | 5,198 |
| Dec 29, 2023 | 9.98 | 9.98 | 9.96 | 9.96 | 9.96 | 1,285 |
| Dec 28, 2023 | 9.94 | 9.95 | 9.93 | 9.94 | 9.94 | 4,483 |
| Dec 27, 2023 | 9.97 | 9.97 | 9.94 | 9.95 | 9.95 | 9,666 |
| Dec 22, 2023 | 9.95 | 9.98 | 9.95 | 9.96 | 9.96 | 4,351 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.