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
February 20, 2026	70.58	70.53	70.53	70.76	70.19	40,668
February 19, 2026	70.69	70.46	70.46	70.74	70.3	11,200
February 18, 2026	70.43	70.76	70.76	70.85	70.33	37,616
February 17, 2026	69.97	70.09	70.09	70.18	69.59	73,667
February 16, 2026	70.29	70.11	70.11	70.4	70.06	10,345
February 13, 2026	70.03	70.31	70.31	70.33	69.86	26,802
February 12, 2026	71.43	70.39	70.39	71.49	70.39	18,884
February 11, 2026	71.3	71.14	71.14	71.67	70.91	66,602
February 10, 2026	71.41	71.41	71.41	71.58	71.34	7,624
February 09, 2026	71.08	71.4	71.4	71.44	70.77	68,466
February 06, 2026	69.58	70.69	70.69	70.69	69.49	59,378
February 05, 2026	70.59	69.91	69.91	70.69	69.52	48,552
February 04, 2026	71.08	70.77	70.77	71.11	70.65	62,582
February 03, 2026	71.79	71.07	71.07	71.79	71.07	184,179
February 02, 2026	70.44	71.53	71.53	71.53	70.44	16,775
January 30, 2026	70.76	71.09	71.09	71.32	70.67	54,249
January 29, 2026	71.75	70.75	70.75	71.75	70.44	32,541
January 28, 2026	71.79	71.58	71.58	71.8	71.51	59,314
January 27, 2026	71.43	71.58	71.58	71.61	71.32	256,470
January 26, 2026	70.82	71.24	71.24	71.28	70.62	411,346
January 23, 2026	70.93	70.95	70.95	71.03	70.65	150,226
January 22, 2026	70.67	70.92	70.92	70.99	70.67	64,986
January 21, 2026	69.87	70.35	70.35	70.44	69.49	172,154
January 20, 2026	70.15	70.33	70.33	70.39	69.84	84,800
January 19, 2026	70.44	70.36	70.36	70.57	70.27	15,368
January 16, 2026	71.41	71.18	71.18	71.44	71.01	36,003
January 15, 2026	71.06	71.44	71.44	71.48	71.05	90,967
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

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