Amundi MSCI USA Daily (-1x) Inverse UCITS ETF (EPA:DSP5)
France · Delayed Price · Currency is EUR 5.08
+0.01 (0.14%)
Aug 29, 2025, 5:28 PM CET
EPA:DSP5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5.06 | 5.11 | 5.05 | 5.08 | 5.08 | 0.20% | 49,442 |
| Aug 28, 2025 | 5.07 | 5.09 | 5.05 | 5.07 | 5.08 | -0.59% | 4,953 |
| Aug 27, 2025 | 5.09 | 5.12 | 5.09 | 5.10 | 5.10 | -0.20% | 19,011 |
| Aug 26, 2025 | 5.12 | 5.14 | 5.08 | 5.11 | 5.11 | 0.79% | 80,632 |
| Aug 25, 2025 | 5.07 | 5.08 | 5.05 | 5.07 | 5.07 | 0.40% | 30,450 |
| Aug 22, 2025 | 5.19 | 5.19 | 5.04 | 5.05 | 5.05 | -2.32% | 36,550 |
| Aug 21, 2025 | 5.16 | 5.17 | 5.13 | 5.17 | 5.17 | -0.19% | 22,118 |
| Aug 20, 2025 | 5.15 | 5.18 | 5.12 | 5.18 | 5.18 | 1.37% | 15,664 |
| Aug 19, 2025 | 5.09 | 5.11 | 5.08 | 5.11 | 5.11 | 0.79% | 10,023 |
| Aug 18, 2025 | 5.07 | 5.10 | 5.07 | 5.07 | 5.07 | - | 2,477 |
| Aug 15, 2025 | 5.05 | 5.07 | 5.04 | 5.07 | 5.07 | -0.39% | 16,178 |
| Aug 14, 2025 | 5.06 | 5.10 | 5.03 | 5.09 | 5.09 | 0.59% | 10,367 |
| Aug 13, 2025 | 5.07 | 5.07 | 5.03 | 5.06 | 5.06 | -0.59% | 32,945 |
| Aug 12, 2025 | 5.16 | 5.17 | 5.09 | 5.09 | 5.09 | -1.36% | 10,706 |
| Aug 11, 2025 | 5.12 | 5.16 | 5.12 | 5.16 | 5.16 | 0.58% | 2,205 |
| Aug 8, 2025 | 5.16 | 5.16 | 5.13 | 5.13 | 5.13 | -0.97% | 2,507 |
| Aug 7, 2025 | 5.14 | 5.18 | 5.10 | 5.18 | 5.18 | 0.19% | 20,979 |
| Aug 6, 2025 | 5.20 | 5.23 | 5.17 | 5.17 | 5.17 | -1.34% | 9,647 |
| Aug 5, 2025 | 5.20 | 5.25 | 5.20 | 5.24 | 5.24 | 0.38% | 6,245 |
| Aug 4, 2025 | 5.27 | 5.27 | 5.21 | 5.22 | 5.22 | -1.69% | 85,477 |
| Aug 1, 2025 | 5.28 | 5.34 | 5.25 | 5.31 | 5.31 | 1.53% | 95,084 |
| Jul 31, 2025 | 5.19 | 5.23 | 5.15 | 5.23 | 5.23 | 0.38% | 18,904 |
| Jul 30, 2025 | 5.16 | 5.25 | 5.16 | 5.21 | 5.21 | 0.39% | 2,855 |
| Jul 29, 2025 | 5.16 | 5.19 | 5.13 | 5.19 | 5.19 | 0.97% | 65,212 |
| Jul 28, 2025 | 5.07 | 5.14 | 5.06 | 5.14 | 5.14 | 0.98% | 15,717 |
| Jul 25, 2025 | 5.09 | 5.11 | 5.09 | 5.09 | 5.09 | 0.20% | 4,402 |
| Jul 24, 2025 | 5.10 | 5.11 | 5.06 | 5.08 | 5.08 | -0.97% | 15,130 |
| Jul 23, 2025 | 5.13 | 5.14 | 5.12 | 5.13 | 5.13 | -0.39% | 8,280 |
| Jul 22, 2025 | 5.16 | 5.18 | 5.15 | 5.15 | 5.15 | 0.39% | 16,013 |
| Jul 21, 2025 | 5.18 | 5.18 | 5.12 | 5.13 | 5.13 | -1.16% | 19,089 |
| Jul 18, 2025 | 5.18 | 5.20 | 5.16 | 5.19 | 5.19 | -0.57% | 6,645 |
| Jul 17, 2025 | 5.25 | 5.25 | 5.19 | 5.22 | 5.22 | -0.19% | 9,154 |
| Jul 16, 2025 | 5.28 | 5.28 | 5.23 | 5.23 | 5.23 | 0.38% | 7,227 |
| Jul 15, 2025 | 5.17 | 5.23 | 5.16 | 5.21 | 5.21 | 0.19% | 24,716 |
| Jul 14, 2025 | 5.24 | 5.24 | 5.19 | 5.20 | 5.20 | - | 8,683 |
| Jul 11, 2025 | 5.18 | 5.22 | 5.18 | 5.20 | 5.20 | 0.39% | 81,344 |
| Jul 10, 2025 | 5.17 | 5.21 | 5.17 | 5.18 | 5.18 | -0.38% | 3,844 |
| Jul 9, 2025 | 5.20 | 5.21 | 5.17 | 5.20 | 5.20 | -0.19% | 25,454 |
| Jul 8, 2025 | 5.18 | 5.22 | 5.17 | 5.21 | 5.21 | 0.58% | 1,944 |
| Jul 7, 2025 | 5.16 | 5.18 | 5.16 | 5.18 | 5.18 | 0.39% | 27,057 |
| Jul 4, 2025 | 5.13 | 5.17 | 5.13 | 5.16 | 5.16 | 0.39% | 30,255 |
| Jul 3, 2025 | 5.16 | 5.18 | 5.13 | 5.14 | 5.14 | -0.77% | 48,808 |
| Jul 2, 2025 | 5.17 | 5.21 | 5.17 | 5.18 | 5.18 | -0.38% | 24,855 |
| Jul 1, 2025 | 5.20 | 5.21 | 5.16 | 5.20 | 5.20 | -0.57% | 37,411 |
| Jun 30, 2025 | 5.21 | 5.23 | 5.20 | 5.23 | 5.23 | - | 13,510 |
| Jun 27, 2025 | 5.25 | 5.25 | 5.22 | 5.23 | 5.23 | -1.13% | 47,398 |
| Jun 26, 2025 | 5.30 | 5.30 | 5.27 | 5.29 | 5.29 | -0.94% | 37,988 |
| Jun 25, 2025 | 5.35 | 5.36 | 5.33 | 5.34 | 5.34 | -0.37% | 42,672 |
| Jun 24, 2025 | 5.36 | 5.40 | 5.35 | 5.36 | 5.36 | -2.19% | 62,749 |
| Jun 23, 2025 | 5.52 | 5.55 | 5.44 | 5.48 | 5.48 | -0.18% | 57,976 |