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