Lyxor Amundi USD Corporate Bond PAB UCITS ETF (BIT:USIC)
Italy · Delayed Price · Currency is EUR 8.78
+0.02 (0.23%)
Mar 3, 2026, 5:35 PM CET
BIT:USIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 8.74 | 8.82 | 8.74 | 8.78 | 8.78 | 0.23% | 12,179 |
| Mar 2, 2026 | 8.70 | 8.76 | 8.70 | 8.76 | 8.76 | 0.88% | 62 |
| Feb 27, 2026 | 8.70 | 8.70 | 8.68 | 8.68 | 8.68 | -0.12% | 1,211 |
| Feb 26, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.07% | - |
| Feb 25, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.07% | - |
| Feb 24, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.01% | 23 |
| Feb 23, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.02% | - |
| Feb 20, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.07% | 13 |
| Feb 19, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.23% | 32 |
| Feb 18, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.21% | - |
| Feb 17, 2026 | 8.67 | 8.68 | 8.66 | 8.66 | 8.66 | -0.06% | 808 |
| Feb 16, 2026 | 8.64 | 8.66 | 8.64 | 8.66 | 8.66 | 0.34% | 160 |
| Feb 13, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.27% | - |
| Feb 12, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.35% | - |
| Feb 11, 2026 | 8.56 | 8.56 | 8.56 | 8.58 | 8.58 | 0.06% | 12,263 |
| Feb 10, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.23% | - |
| Feb 9, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.53% | 58 |
| Feb 6, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.20% | 361 |
| Feb 5, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.43% | - |
| Feb 4, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.11% | - |
| Feb 3, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.34% | 348 |
| Feb 2, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.74% | 75 |
| Jan 30, 2026 | 8.53 | 8.53 | 8.53 | 8.54 | 8.54 | 0.49% | 204 |
| Jan 29, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.16% | 527 |
| Jan 28, 2026 | 8.49 | 8.51 | 8.49 | 8.51 | 8.51 | 0.40% | 1,860 |
| Jan 27, 2026 | 8.52 | 8.52 | 8.48 | 8.48 | 8.48 | -0.96% | 624 |
| Jan 26, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.90% | - |
| Jan 23, 2026 | 8.65 | 8.65 | 8.64 | 8.64 | 8.64 | -0.05% | 551 |
| Jan 22, 2026 | 8.68 | 8.68 | 8.68 | 8.64 | 8.64 | -0.12% | 1,645 |
| Jan 21, 2026 | 8.61 | 8.61 | 8.61 | 8.65 | 8.65 | 0.53% | 1 |
| Jan 20, 2026 | 8.62 | 8.62 | 8.59 | 8.60 | 8.60 | -0.92% | 2,198 |
| Jan 19, 2026 | 8.71 | 8.72 | 8.69 | 8.68 | 8.68 | -0.66% | 186 |
| Jan 16, 2026 | 8.73 | 8.73 | 8.73 | 8.74 | 8.74 | -0.33% | 628 |
| Jan 15, 2026 | 8.76 | 8.77 | 8.76 | 8.77 | 8.77 | 0.49% | 608 |
| Jan 14, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.29% | 27 |
| Jan 13, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.25% | 1 |
| Jan 12, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.41% | 21 |
| Jan 9, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.43% | - |
| Jan 8, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.05% | 391 |
| Jan 7, 2026 | 8.67 | 8.67 | 8.67 | 8.68 | 8.68 | 0.40% | 100 |
| Jan 6, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.09% | - |
| Jan 5, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.30% | - |
| Jan 2, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.05% | 21 |
| Dec 30, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.12% | 7 |
| Dec 29, 2025 | 8.61 | 8.63 | 8.61 | 8.63 | 8.63 | 0.70% | 727 |
| Dec 23, 2025 | 8.56 | 8.57 | 8.56 | 8.57 | 8.57 | -0.24% | 644 |
| Dec 22, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.37% | - |
| Dec 19, 2025 | 8.63 | 8.63 | 8.62 | 8.62 | 8.62 | -0.06% | 44 |
| Dec 18, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.57% | - |
| Dec 17, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.20% | 5 |