Amundi ETF Leveraged MSCI USA Daily UCITS ETF - 18MF.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	23	22.36	22.36	23	22.24	58,097
September 04, 2025	22.6	22.78	22.78	22.81	22.6	51,041
September 03, 2025	22.5	22.42	22.42	22.62	22.37	29,167
September 02, 2025	22.47	22.05	22.05	22.53	22.05	49,036
September 01, 2025	22.4	22.56	22.56	22.56	22.4	58,459
August 29, 2025	22.9	22.44	22.44	22.91	22.42	68,998
August 28, 2025	22.86	22.8	22.8	22.97	22.7	31,419
August 27, 2025	22.86	22.97	22.97	23.05	22.86	69,506
August 26, 2025	22.57	22.52	22.52	22.6	22.44	31,800
August 25, 2025	22.43	22.58	22.58	22.58	22.41	74,706
August 22, 2025	22.25	22.53	22.53	22.55	22.2	64,780
August 21, 2025	22.28	22.3	22.3	22.34	22.04	36,667
August 20, 2025	22.31	22.04	22.04	22.32	21.79	74,357
August 19, 2025	22.47	22.39	22.39	22.53	22.33	38,981
August 18, 2025	22.44	22.46	22.46	22.55	22.36	34,214
August 15, 2025	22.77	22.4	22.4	22.77	22.37	76,749
August 14, 2025	22.54	22.64	22.64	22.71	22.45	46,097
August 13, 2025	22.46	22.36	22.36	22.62	22.36	41,768
August 12, 2025	22.31	22.34	22.34	22.47	22.18	50,130
August 11, 2025	22.28	22.4	22.4	22.46	22.2	34,027
August 08, 2025	21.98	22.06	22.06	22.18	21.96	47,571
August 07, 2025	21.97	21.94	21.94	22.25	21.94	60,719
August 06, 2025	22.03	21.94	21.94	22.1	21.7	37,870
August 05, 2025	22.35	21.83	21.83	22.39	21.83	74,519
August 04, 2025	21.66	22.01	22.01	22.03	21.66	60,298
August 01, 2025	22.66	21.6	21.6	22.66	21.3	214,593
July 31, 2025	23.23	23.12	23.12	23.43	23	67,244
July 30, 2025	22.53	22.85	22.85	22.94	22.49	83,145
July 29, 2025	22.71	22.58	22.58	22.81	22.58	61,633
July 28, 2025	22.18	22.38	22.38	22.38	22.17	88,170
July 25, 2025	21.76	21.87	21.87	21.92	21.7	68,123
July 24, 2025	21.65	21.68	21.68	21.77	21.61	64,254
July 23, 2025	21.5	21.56	21.56	21.62	21.47	26,898
July 22, 2025	21.52	21.32	21.32	21.56	21.31	66,674
July 21, 2025	21.75	21.66	21.66	21.79	21.62	47,609
July 18, 2025	21.85	21.63	21.63	21.85	21.59	101,723
July 17, 2025	21.66	21.78	21.78	21.79	21.59	54,711
July 16, 2025	21.2	20.82	20.82	21.6	20.82	157,933
July 15, 2025	21.45	21.59	21.59	21.6	21.39	92,647
July 14, 2025	21.06	21.22	21.22	21.24	20.99	71,132
July 11, 2025	21.26	21.17	21.17	21.26	21	118,537
July 10, 2025	20.98	21.39	21.39	21.39	20.97	66,247
July 09, 2025	20.88	21.05	21.05	21.23	20.88	71,670
July 08, 2025	20.86	20.93	20.93	21.07	20.86	58,412
July 07, 2025	20.93	20.93	20.93	21.15	20.92	78,276
July 04, 2025	20.89	20.78	20.78	20.89	20.75	83,528
July 03, 2025	20.69	21.09	21.09	21.12	20.65	123,932
July 02, 2025	20.66	20.61	20.61	20.66	20.49	52,428
July 01, 2025	20.56	20.49	20.49	20.56	20.31	96,987
June 30, 2025	20.63	20.55	20.55	20.73	20.48	132,681
June 27, 2025	20.45	20.59	20.59	20.59	20.34	84,539
June 26, 2025	20.23	20.31	20.31	20.36	20.08	48,098
June 25, 2025	20.43	20.32	20.32	20.55	20.32	40,819
June 24, 2025	20.36	20.28	20.28	20.38	20.18	111,362
June 23, 2025	19.85	19.9	19.9	20.16	19.85	227,461
June 20, 2025	19.88	19.94	19.94	20.21	19.81	92,817
June 19, 2025	20.05	19.77	19.77	20.05	19.69	26,800
June 18, 2025	20.05	20.13	20.13	20.27	20.02	58,031
June 17, 2025	19.98	20.14	20.14	20.18	19.86	56,685
June 16, 2025	19.92	20.13	20.13	20.17	19.86	98,997

Amundi ETF Leveraged MSCI USA Daily UCITS ETF (18MF.DE) XETRA