Amundi MSCI Usa Screened UCITS ETF (EPA:USAS)
France · Delayed Price · Currency is EUR 5.13
+0.04 (0.84%)
At close: Sep 22, 2026
EPA:USAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.13 | 5.13 | 5.12 | 5.13 | 5.13 | 0.84% | 322,104 |
| Sep 21, 2026 | 5.06 | 5.08 | 5.06 | 5.09 | 5.09 | 1.48% | 11,475 |
| Sep 18, 2026 | 5.04 | 5.04 | 5.02 | 5.02 | 5.02 | 0.12% | 18,238 |
| Sep 17, 2026 | 5.00 | 5.00 | 5.00 | 5.01 | 5.01 | 0.77% | 6 |
| Sep 16, 2026 | 4.96 | 4.96 | 4.96 | 4.97 | 4.97 | 0.51% | 1,062 |
| Sep 15, 2026 | 4.96 | 4.97 | 4.96 | 4.95 | 4.95 | -0.37% | 16,900 |
| Sep 14, 2026 | 4.96 | 4.97 | 4.96 | 4.97 | 4.97 | -0.36% | 15,831 |
| Sep 11, 2026 | 4.95 | 4.98 | 4.95 | 4.98 | 4.98 | 1.05% | 7,462 |
| Sep 10, 2026 | 4.96 | 4.96 | 4.93 | 4.93 | 4.93 | -0.30% | 75,292 |
| Sep 9, 2026 | 4.98 | 4.98 | 4.95 | 4.95 | 4.95 | -0.82% | 1,177 |
| Sep 8, 2026 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | -0.11% | 97,651 |
| Sep 7, 2026 | 5.01 | 5.01 | 5.01 | 4.99 | 4.99 | -0.13% | - |
| Sep 4, 2026 | 5.03 | 5.03 | 5.00 | 5.00 | 5.00 | -0.48% | 42,661 |
| Sep 3, 2026 | 4.98 | 4.98 | 4.98 | 5.02 | 5.02 | 0.75% | - |
| Sep 2, 2026 | 4.97 | 4.97 | 4.97 | 4.99 | 4.99 | 0.31% | - |
| Sep 1, 2026 | 5.00 | 5.00 | 4.97 | 4.97 | 4.97 | -0.26% | 1 |
| Aug 31, 2026 | 5.01 | 5.01 | 4.99 | 4.98 | 4.98 | -1.35% | 1,047 |
| Aug 28, 2026 | 5.01 | 5.01 | 5.01 | 5.05 | 5.05 | 1.00% | 70 |
| Aug 27, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.75% | 4 |
| Aug 26, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.26% | - |
| Aug 25, 2026 | 4.96 | 4.97 | 4.96 | 4.95 | 4.95 | 0.19% | 7,860 |
| Aug 24, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.22% | 1,248 |
| Aug 21, 2026 | 4.93 | 4.95 | 4.93 | 4.95 | 4.95 | 0.01% | 1,780 |
| Aug 20, 2026 | 4.98 | 4.98 | 4.95 | 4.95 | 4.95 | -0.82% | 1,057 |
| Aug 19, 2026 | 5.00 | 5.00 | 5.00 | 4.99 | 4.99 | -0.28% | 1,049 |
| Aug 18, 2026 | 5.03 | 5.03 | 5.02 | 5.01 | 5.01 | -1.11% | 1,042 |
| Aug 17, 2026 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | -0.08% | 1,035 |
| Aug 14, 2026 | 5.10 | 5.10 | 5.08 | 5.07 | 5.07 | -0.37% | 1,029 |
| Aug 13, 2026 | 5.08 | 5.11 | 5.08 | 5.09 | 5.09 | 0.43% | 1,035 |
| Aug 12, 2026 | 5.06 | 5.07 | 5.06 | 5.06 | 5.06 | -0.04% | 28,351 |
| Aug 11, 2026 | 5.07 | 5.08 | 5.07 | 5.07 | 5.07 | -0.06% | 6 |
| Aug 10, 2026 | 5.08 | 5.08 | 5.08 | 5.07 | 5.07 | - | - |
| Aug 7, 2026 | 5.05 | 5.05 | 5.05 | 5.07 | 5.07 | 0.40% | - |
| Aug 6, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.10% | 11,457 |
| Aug 5, 2026 | 5.07 | 5.09 | 5.05 | 5.05 | 5.05 | 0.34% | 36,436 |
| Aug 4, 2026 | 4.98 | 5.01 | 4.98 | 5.04 | 5.04 | 1.71% | 38,038 |
| Aug 3, 2026 | 4.91 | 4.95 | 4.91 | 4.95 | 4.95 | 2.11% | 53,889 |
| Jul 31, 2026 | 4.88 | 4.88 | 4.88 | 4.85 | 4.85 | 0.79% | 1 |
| Jul 30, 2026 | 4.82 | 4.82 | 4.82 | 4.81 | 4.81 | -1.02% | 1 |
| Jul 29, 2026 | 4.91 | 4.91 | 4.90 | 4.86 | 4.86 | -0.81% | 2 |
| Jul 28, 2026 | 4.89 | 4.89 | 4.89 | 4.90 | 4.90 | 0.16% | - |
| Jul 27, 2026 | 4.93 | 4.94 | 4.93 | 4.89 | 4.89 | -0.46% | 2 |
| Jul 24, 2026 | 4.89 | 4.90 | 4.89 | 4.92 | 4.92 | 0.83% | 1,555 |
| Jul 23, 2026 | 4.92 | 4.92 | 4.92 | 4.88 | 4.88 | -1.63% | 2,033 |
| Jul 22, 2026 | 4.93 | 4.94 | 4.93 | 4.96 | 4.96 | 0.13% | 2,374 |
| Jul 21, 2026 | 4.93 | 4.93 | 4.93 | 4.95 | 4.95 | 0.32% | - |
| Jul 20, 2026 | 4.91 | 4.93 | 4.91 | 4.93 | 4.93 | 0.36% | 2,028 |
| Jul 17, 2026 | 4.91 | 4.92 | 4.90 | 4.92 | 4.92 | -1.30% | 3,403 |
| Jul 16, 2026 | 4.98 | 4.98 | 4.97 | 4.98 | 4.98 | -0.05% | 2,413 |
| Jul 15, 2026 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | 0.20% | 300 |