Amundi Core S&P 500 Swap UCITS ETF USD Dist Class D USD - LSPU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	71.22	70.77	70.77	71.27	70.64	47,656
January 13, 2026	71.45	71.35	71.35	71.65	71.19	9,525
January 12, 2026	71	71.39	71.39	71.39	70.85	115,590
January 09, 2026	70.91	71.25	71.25	71.3	70.88	65,574
January 08, 2026	70.84	70.85	70.85	70.93	70.73	63,916
January 07, 2026	71.08	71.19	71.19	71.25	71.04	434,104
January 06, 2026	70.79	70.88	70.88	71.02	70.6	48,933
January 05, 2026	70.34	70.82	70.82	70.82	70.34	17,756
January 02, 2026	70.44	70.11	70.11	70.63	70	13,385
December 31, 2025	70.53	70.58	70.58	70.58	70.45	32,136
December 30, 2025	70.69	70.76	70.76	70.81	70.62	55,420
December 29, 2025	70.9	70.65	70.65	70.9	70.63	65,850
December 24, 2025	70.71	70.75	70.75	70.78	70.71	106,384
December 23, 2025	70.38	70.61	70.61	70.65	70.27	51,877
December 22, 2025	70.2	70.4	70.4	70.42	70.15	119,893
December 19, 2025	69.51	69.94	69.94	69.94	69.46	72,143
December 18, 2025	69.02	69.76	69.76	69.79	68.98	50,367
December 17, 2025	69.67	69.16	69.16	69.86	69.16	69,847
December 16, 2025	69.44	69.41	69.41	69.86	69.41	61,292
December 15, 2025	70.05	69.99	69.99	70.3	69.65	302,341
December 12, 2025	70.64	69.82	69.82	70.73	69.79	81,361
December 11, 2025	69.92	70.2	70.2	70.42	69.86	31,886
December 10, 2025	70.11	70.09	70.09	70.11	69.85	59,982
December 09, 2025	70.18	70.21	70.21	70.36	70	53,879
December 08, 2025	71.15	70.83	70.13	71.15	70.72	93,464
December 05, 2025	71.07	71.02	71.02	71.25	70.83	15,461
December 04, 2025	70.84	70.77	70.77	70.99	70.74	12,317
December 03, 2025	70.72	70.75	70.75	70.81	70.36	130,890
December 02, 2025	70.36	70.69	70.69	70.73	70.3	149,179
December 01, 2025	70.32	70.53	70.53	70.6	70.25	147,278
November 28, 2025	70.43	70.67	70.67	70.81	70.43	33,379
November 27, 2025	70.45	70.42	70.42	70.45	70.39	20,739
November 26, 2025	70.17	70.47	70.47	70.5	69.99	91,444
November 25, 2025	69.27	69.43	69.43	69.47	68.86	131,905
November 24, 2025	67.58	69.17	69.17	69.2	67.58	50,182
November 21, 2025	67.68	67.92	67.92	67.99	67.3	38,487
November 20, 2025	69.47	69.14	69.14	69.9	69.14	19,839
November 19, 2025	68.42	68.54	68.54	69.05	68.39	1.81M
November 18, 2025	69.44	68.5	68.5	69.44	68.09	11,830
November 17, 2025	69.94	69.44	69.44	70.21	69.21	77,002
November 14, 2025	69.45	69.83	69.83	69.83	68.86	11,798
November 13, 2025	70.85	69.99	69.99	70.86	69.91	14,687
November 12, 2025	70.92	70.69	70.69	71.17	70.54	23,297
November 11, 2025	70.45	70.34	70.34	70.49	70.34	8,799
November 10, 2025	69.99	69.97	69.97	70.35	69.94	177,082
November 07, 2025	69.63	68.64	68.64	69.65	68.64	53,200
November 06, 2025	70.01	69.56	69.56	70.37	69.45	110,701
November 05, 2025	69.74	70.24	70.24	70.24	69.73	70,908
November 04, 2025	70.1	70.22	70.22	70.37	69.82	20,951
November 03, 2025	70.67	70.62	70.62	70.97	70.44	18,569
October 31, 2025	70.97	70.59	70.59	71.09	70.5	98,952
October 30, 2025	71.21	70.94	70.94	71.25	70.59	69,347
October 29, 2025	71.34	71.29	71.29	71.42	71.14	51,174
October 28, 2025	70.93	71.06	71.06	71.14	70.91	186,892
October 27, 2025	70.71	70.78	70.78	70.81	70.65	42,621
October 24, 2025	69.79	70.23	70.23	70.24	69.68	33,483
October 23, 2025	69.3	69.4	69.4	69.42	69.06	23,430
October 22, 2025	69.64	69.16	69.16	69.65	69.13	63,105
October 21, 2025	69.49	69.56	69.56	69.66	69.41	30,193
October 20, 2025	69.04	69.47	69.47	69.52	68.9	24,536

Amundi Core S&P 500 Swap UCITS ETF USD Dist Class D USD (LSPU.L) LSE