Amundi MSCI USA Daily (-1x) Inverse ETF Acc

DSP5
🏛️ france →
4.97
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 7.25 7.37 7.23 7.37 0.0M
2023-12-28 7.23 7.27 7.19 7.26 0.0M
2023-12-27 7.33 7.34 7.23 7.26 0.0M
2023-12-22 7.44 7.44 7.31 7.34 0.0M
2023-12-21 7.52 7.54 7.43 7.47 0.0M
2023-12-20 7.37 7.42 7.34 7.35 0.1M
2023-12-19 7.48 7.48 7.36 7.39 0.1M
2023-12-18 7.55 7.55 7.48 7.48 0.1M
2023-12-15 7.46 7.58 7.45 7.52 0.0M
2023-12-14 7.58 7.58 7.45 7.47 0.2M
2023-12-13 7.86 7.89 7.83 7.85 0.0M
2023-12-12 7.97 8.00 7.87 7.94 0.0M
2023-12-11 8.04 8.06 8.02 8.05 0.0M
2023-12-08 8.13 8.19 8.02 8.08 0.0M
2023-12-07 8.21 8.23 8.09 8.11 0.0M
2023-12-06 8.09 8.12 8.04 8.12 0.1M
2023-12-05 8.17 8.18 8.08 8.12 0.1M
2023-12-04 8.02 8.18 8.00 8.15 0.0M
2023-12-01 8.03 8.10 8.01 8.03 0.1M
2023-11-30 8.03 8.12 8.00 8.12 0.2M
2023-11-29 8.00 8.02 7.90 8.02 0.1M
2023-11-28 8.08 8.10 7.97 7.97 0.0M
2023-11-27 8.05 8.09 8.04 8.06 0.0M
2023-11-24 8.05 8.05 8.02 8.04 0.0M
2023-11-23 8.04 8.06 8.01 8.04 0.0M
2023-11-22 8.11 8.13 8.03 8.08 0.0M
2023-11-21 8.05 8.14 8.03 8.12 0.1M
2023-11-20 8.18 8.20 8.09 8.10 0.0M
2023-11-17 8.27 8.27 8.17 8.24 0.0M
2023-11-16 8.28 8.32 8.22 8.31 0.1M
2023-11-15 8.22 8.45 8.17 8.21 0.1M
2023-11-14 8.74 9.20 8.24 8.26 0.1M
2023-11-13 8.78 8.84 8.73 8.74 0.1M
2023-11-10 9.00 9.04 8.88 8.92 0.0M
2023-11-09 8.85 8.89 8.78 8.84 0.1M
2023-11-08 8.90 8.92 8.82 8.87 0.0M
2023-11-07 8.98 9.02 8.85 8.86 0.0M
2023-11-06 8.87 8.92 8.86 8.88 0.1M
2023-11-03 9.22 9.22 8.87 8.87 0.2M
2023-11-02 9.49 9.51 9.15 9.27 0.2M
2023-11-01 9.85 9.90 9.62 9.72 0.2M
2023-10-31 9.93 9.93 9.75 9.90 0.1M
2023-10-30 10.05 10.05 9.88 9.96 0.1M
2023-10-27 9.95 10.09 9.91 10.00 0.2M
2023-10-26 9.96 10.01 9.82 9.99 0.2M
2023-10-25 9.59 9.72 9.54 9.62 0.1M
2023-10-24 9.45 9.56 9.44 9.53 0.1M
2023-10-23 9.56 9.75 9.48 9.48 0.1M
2023-10-20 9.43 9.56 9.37 9.55 0.1M
2023-10-19 9.26 9.33 9.15 9.25 0.2M
2023-10-18 9.03 9.16 9.00 9.13 0.1M
2023-10-17 9.01 9.14 8.94 8.96 0.1M
2023-10-16 9.15 9.20 8.94 8.96 0.2M
2023-10-13 9.04 9.21 8.99 9.18 0.1M
2023-10-12 8.83 8.99 8.81 8.97 0.2M
2023-10-11 8.96 8.99 8.89 8.97 0.3M
2023-10-10 9.10 9.10 8.90 8.91 0.2M
2023-10-09 9.36 9.44 9.24 9.27 0.1M
2023-10-06 9.46 9.72 9.30 9.30 0.2M
2023-10-05 9.48 9.61 9.42 9.57 0.1M
2023-10-04 9.79 9.79 9.50 9.54 0.2M
2023-10-03 9.39 9.66 9.32 9.65 0.1M
2023-10-02 9.16 9.41 9.12 9.32 0.2M
2023-09-29 9.16 9.16 9.06 9.16 0.1M
2023-09-28 9.37 9.43 9.22 9.22 0.1M
2023-09-27 9.26 9.43 9.24 9.38 0.2M
2023-09-26 9.16 9.29 9.09 9.26 0.1M
2023-09-25 9.01 9.19 9.00 9.08 0.1M
2023-09-22 8.97 9.02 8.91 8.91 0.1M
2023-09-21 8.75 8.92 8.75 8.88 0.2M
2023-09-20 8.53 8.55 8.45 8.49 0.1M
2023-09-19 8.53 8.62 8.45 8.61 0.0M
2023-09-18 8.48 8.56 8.48 8.48 0.0M
2023-09-15 8.27 8.49 8.27 8.45 0.1M
2023-09-14 8.36 8.41 8.32 8.34 0.1M
2023-09-13 8.42 8.45 8.37 8.35 0.1M
2023-09-12 8.35 8.41 8.35 8.39 0.0M
2023-09-11 8.36 8.39 8.32 8.35 0.0M
2023-09-08 8.41 8.52 8.37 8.39 0.0M
2023-09-07 8.45 8.55 8.42 8.48 0.0M
2023-09-06 8.33 8.45 8.28 8.41 0.1M
2023-09-05 8.22 8.27 8.20 8.25 0.0M
2023-09-04 8.15 8.19 8.11 8.18 0.0M
2023-09-01 8.13 8.16 7.99 8.16 0.0M
2023-08-31 8.06 8.09 8.01 8.07 0.0M
2023-08-30 8.16 8.17 8.02 8.07 0.1M
2023-08-29 8.40 8.45 8.24 8.25 0.1M
2023-08-28 8.53 8.54 8.43 8.49 0.0M
2023-08-25 8.67 8.76 8.48 8.63 0.1M
2023-08-24 8.25 8.50 8.23 8.49 0.1M
2023-08-23 8.51 8.59 8.41 8.41 0.1M
2023-08-22 8.46 8.55 8.38 8.51 0.1M
2023-08-21 8.62 8.62 8.49 8.62 0.2M
2023-08-18 8.60 8.75 8.58 8.65 0.2M
2023-08-17 8.44 8.50 8.38 8.50 0.1M
2023-08-16 8.31 8.36 8.25 8.31 0.0M
2023-08-15 8.11 8.28 8.11 8.23 0.0M
2023-08-14 8.22 8.28 8.11 8.15 0.1M
2023-08-11 8.12 8.25 8.10 8.21 0.1M
2023-08-10 8.05 8.05 7.89 8.00 0.0M
2023-08-09 7.97 8.14 7.96 8.13 0.0M
2023-08-08 8.01 8.19 8.00 8.14 0.1M
2023-08-07 8.05 8.07 7.98 8.01 0.1M
2023-08-04 7.99 8.02 7.88 7.88 0.0M
2023-08-03 8.04 8.09 8.01 8.01 0.1M
2023-08-02 7.84 7.99 7.81 7.96 0.1M
2023-08-01 7.70 7.78 7.70 7.76 0.0M
2023-07-31 7.70 7.72 7.64 7.68 0.0M
2023-07-28 7.80 7.85 7.66 7.67 0.1M
2023-07-27 7.63 7.70 7.54 7.68 0.1M
2023-07-26 7.71 7.74 7.68 7.73 0.1M
2023-07-25 7.71 7.78 7.71 7.73 0.0M
2023-07-24 7.75 7.78 7.72 7.73 0.1M
2023-07-21 7.71 7.76 7.69 7.71 0.0M
2023-07-20 7.62 7.70 7.60 7.69 0.0M
2023-07-19 7.61 7.62 7.55 7.58 0.1M
2023-07-18 7.72 7.75 7.66 7.69 0.0M
2023-07-17 7.81 7.83 7.73 7.73 0.1M
2023-07-14 7.78 7.79 7.70 7.72 0.1M
2023-07-13 7.90 7.90 7.81 7.83 0.1M
2023-07-12 8.14 8.14 7.91 7.93 0.1M
2023-07-11 8.25 8.27 8.22 8.24 0.0M
2023-07-10 8.41 8.44 8.28 8.31 0.0M
2023-07-07 8.38 8.44 8.28 8.29 0.1M
2023-07-06 8.29 8.47 8.27 8.42 0.1M
2023-07-05 8.23 8.27 8.19 8.20 0.0M
2023-07-04 8.17 8.19 8.15 8.17 0.0M
2023-07-03 8.19 8.20 8.15 8.17 0.1M
2023-06-30 8.39 8.40 8.16 8.21 0.1M
2023-06-29 8.44 8.47 8.35 8.40 0.0M
2023-06-28 8.43 8.49 8.38 8.43 0.1M
2023-06-27 8.55 8.58 8.48 8.48 0.0M
2023-06-26 8.54 8.60 8.49 8.57 0.0M
2023-06-23 8.46 8.57 8.45 8.57 0.0M
2023-06-22 8.46 8.47 8.37 8.44 0.1M
2023-06-21 8.42 8.47 8.35 8.42 0.1M
2023-06-20 8.33 8.47 8.29 8.41 0.1M
2023-06-19 8.26 8.33 8.25 8.31 0.0M
2023-06-16 8.20 8.24 8.12 8.22 0.1M
2023-06-15 8.53 8.56 8.28 8.29 0.1M
2023-06-14 8.52 8.54 8.39 8.41 0.1M
2023-06-13 8.61 8.64 8.49 8.52 0.1M
2023-06-12 8.79 8.81 8.73 8.80 0.1M
2023-06-09 8.85 8.89 8.72 8.83 0.0M
2023-06-08 9.01 9.01 8.87 8.88 0.0M
2023-06-07 8.95 8.98 8.86 8.94 0.1M
2023-06-06 8.97 9.02 8.94 8.96 0.0M
2023-06-05 8.96 8.96 8.88 8.88 0.0M
2023-06-02 9.09 9.10 8.91 8.94 0.1M
2023-06-01 9.35 9.39 9.22 9.24 0.0M
2023-05-31 9.37 9.47 9.31 9.47 0.0M
2023-05-30 9.24 9.28 9.09 9.23 0.1M
2023-05-29 9.15 9.22 9.12 9.20 0.1M
2023-05-26 9.48 9.51 9.24 9.31 0.1M
2023-05-25 9.52 9.58 9.46 9.54 0.2M
2023-05-24 9.47 9.64 9.46 9.60 0.1M
2023-05-23 9.19 9.31 9.19 9.28 0.0M
2023-05-22 9.23 9.25 9.15 9.19 0.0M
2023-05-19 9.20 9.22 9.10 9.22 0.1M
2023-05-18 9.35 9.41 9.28 9.29 0.0M
2023-05-17 9.52 9.55 9.45 9.48 0.0M
2023-05-16 9.45 9.49 9.38 9.46 0.1M
2023-05-15 9.40 9.51 9.37 9.44 0.0M
2023-05-12 9.34 9.49 9.30 9.47 0.0M
2023-05-11 9.27 9.49 9.25 9.44 0.0M
2023-05-10 9.34 9.46 9.18 9.36 0.0M
2023-05-09 9.31 9.39 9.30 9.38 0.0M
2023-05-08 9.22 9.30 9.20 9.28 0.0M
2023-05-05 9.50 9.55 9.32 9.32 0.0M
2023-05-04 9.40 9.66 9.39 9.59 0.1M
2023-05-03 9.29 9.32 9.24 9.31 0.0M
2023-05-02 9.10 9.48 9.10 9.46 0.1M
2023-04-28 9.30 9.38 9.15 9.18 0.1M
2023-04-27 9.52 9.55 9.41 9.42 0.1M
2023-04-26 9.48 9.56 9.44 9.47 0.2M
2023-04-25 9.31 9.43 9.31 9.43 0.0M
2023-04-24 9.38 9.39 9.22 9.30 0.1M
2023-04-21 9.35 9.39 9.27 9.33 0.0M
2023-04-20 9.26 9.38 9.25 9.30 0.0M
2023-04-19 9.25 9.35 9.24 9.25 0.0M
2023-04-18 9.19 9.25 9.11 9.23 0.0M
2023-04-17 9.21 9.33 9.18 9.32 0.0M
2023-04-14 9.16 9.27 9.09 9.27 0.2M
2023-04-13 9.41 9.41 9.26 9.27 0.1M
2023-04-12 9.42 9.43 9.18 9.38 0.1M
2023-04-11 9.38 9.46 9.37 9.40 0.0M
2023-04-06 9.54 9.62 9.47 9.51 0.0M
2023-04-05 9.42 9.57 9.40 9.55 0.1M
2023-04-04 9.35 9.42 9.26 9.42 0.1M
2023-04-03 9.52 9.53 9.32 9.44 0.1M
2023-03-31 9.65 9.71 9.56 9.56 0.1M
2023-03-30 9.80 9.84 9.64 9.69 0.2M
2023-03-29 10.01 10.01 9.91 9.95 0.1M
2023-03-28 10.07 10.20 10.07 10.14 0.0M
2023-03-27 10.09 10.23 10.03 10.14 0.0M
2023-03-24 10.20 10.57 10.20 10.40 0.2M
2023-03-23 10.08 10.21 9.89 9.97 0.1M
2023-03-22 10.10 10.10 9.96 10.05 0.1M
2023-03-21 10.32 10.32 10.06 10.14 0.1M
2023-03-20 10.69 10.86 10.33 10.45 0.1M
2023-03-17 10.28 10.68 10.27 10.55 0.1M
2023-03-16 10.65 10.98 10.47 10.53 0.1M
2023-03-15 10.49 11.12 10.47 11.09 0.2M
2023-03-14 10.83 10.88 10.40 10.49 0.1M
2023-03-13 10.54 11.18 10.50 10.78 0.3M
2023-03-10 10.76 10.83 10.41 10.50 0.2M
2023-03-09 10.34 10.39 10.15 10.27 0.1M
2023-03-08 10.35 10.42 10.27 10.35 0.1M
2023-03-07 9.88 10.22 9.87 10.21 0.1M
2023-03-06 9.91 9.98 9.74 9.81 0.1M
2023-03-03 10.32 10.33 10.11 10.11 0.1M
2023-03-02 10.58 10.62 10.47 10.53 0.1M
2023-03-01 10.31 10.47 10.23 10.42 0.1M
2023-02-28 10.37 10.39 10.23 10.26 0.1M
2023-02-27 10.35 10.35 10.12 10.30 0.1M
2023-02-24 10.18 10.57 10.18 10.46 0.1M
2023-02-23 10.14 10.30 10.05 10.29 0.1M
2023-02-22 10.14 10.26 10.09 10.19 0.1M
2023-02-21 9.86 10.08 9.85 10.08 0.1M
2023-02-20 9.74 9.80 9.74 9.78 0.0M
2023-02-17 9.84 9.91 9.76 9.88 0.1M
2023-02-16 9.38 9.68 9.34 9.56 0.1M
2023-02-15 9.57 9.63 9.49 9.50 0.1M
2023-02-14 9.43 9.60 9.19 9.60 0.3M
2023-02-13 9.74 9.74 9.46 9.52 0.1M
2023-02-10 9.68 9.87 9.64 9.73 0.1M
2023-02-09 9.39 9.48 9.28 9.47 0.0M
2023-02-08 9.32 9.53 9.29 9.53 0.1M
2023-02-07 9.55 9.66 9.50 9.58 0.1M
2023-02-06 9.44 9.62 9.44 9.47 0.1M
2023-02-03 9.23 9.40 9.11 9.14 0.2M
2023-02-02 9.20 9.26 9.03 9.07 0.2M
2023-02-01 9.61 9.66 9.55 9.58 0.1M
2023-01-31 9.83 10.00 9.73 9.73 0.1M
2023-01-30 9.73 9.79 9.61 9.76 0.1M
2023-01-27 9.72 9.75 9.57 9.64 0.1M
2023-01-26 9.79 9.91 9.68 9.84 0.1M
2023-01-25 9.88 10.18 9.88 10.07 0.1M
2023-01-24 9.80 10.00 9.80 9.85 0.1M
2023-01-23 10.03 10.09 9.77 9.81 0.1M
2023-01-20 10.44 10.54 10.28 10.28 0.1M
2023-01-19 10.39 10.61 10.35 10.61 0.3M
2023-01-18 10.00 10.19 9.87 10.16 0.1M
2023-01-17 10.04 10.08 9.88 10.06 0.1M
2023-01-16 10.01 10.11 9.96 10.01 0.1M
2023-01-13 10.06 10.29 10.00 10.14 0.2M
2023-01-12 10.18 10.52 9.95 10.14 0.1M
2023-01-11 10.48 10.50 10.30 10.34 0.1M
2023-01-10 10.64 10.76 10.53 10.63 0.1M
2023-01-09 10.63 10.63 10.28 10.30 0.2M
2023-01-06 11.28 11.39 10.83 10.90 0.2M
2023-01-05 10.99 11.35 10.90 11.30 0.1M
2023-01-04 11.07 11.19 10.93 10.93 0.0M
2023-01-03 10.90 11.27 10.80 11.24 0.1M
2023-01-02 10.83 10.85 10.54 10.57 0.1M