Amundi US Treasury Bond 0-1Y UCITS ETF (ETR:PR1H)
Germany · Delayed Price · Currency is EUR 21.06
+0.01 (0.05%)
Aug 28, 2025, 5:36 PM CET
ETR:PR1H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 21.06 | 21.06 | 21.05 | 21.05 | 21.05 | -0.05% | 9,345 |
| Aug 26, 2025 | 21.05 | 21.06 | 21.04 | 21.06 | 21.06 | 0.05% | 13,942 |
| Aug 25, 2025 | 21.03 | 21.05 | 21.03 | 21.05 | 21.05 | - | 7,160 |
| Aug 22, 2025 | 21.04 | 21.05 | 21.04 | 21.05 | 21.05 | - | 15,061 |
| Aug 21, 2025 | 21.05 | 21.05 | 21.04 | 21.05 | 21.05 | - | 4,195 |
| Aug 20, 2025 | 21.04 | 21.05 | 21.04 | 21.05 | 21.05 | 0.05% | 520 |
| Aug 19, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - | 115 |
| Aug 18, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.05% | 1,088 |
| Aug 15, 2025 | 21.04 | 21.04 | 21.03 | 21.03 | 21.03 | -0.10% | 1,674 |
| Aug 14, 2025 | 21.05 | 21.05 | 21.04 | 21.05 | 21.05 | 0.05% | 11,134 |
| Aug 13, 2025 | 21.03 | 21.04 | 21.03 | 21.04 | 21.04 | 0.05% | 506 |
| Aug 12, 2025 | 21.03 | 21.03 | 20.85 | 21.03 | 21.03 | - | 1,261 |
| Aug 11, 2025 | 21.02 | 21.04 | 21.02 | 21.03 | 21.03 | - | 911 |
| Aug 8, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.05% | 469 |
| Aug 7, 2025 | 21.04 | 21.04 | 21.03 | 21.04 | 21.04 | 0.05% | 6,779 |
| Aug 6, 2025 | 21.02 | 21.03 | 21.02 | 21.03 | 21.03 | - | 1,326 |
| Aug 5, 2025 | 21.02 | 21.03 | 21.02 | 21.03 | 21.03 | 0.05% | 1,215 |
| Aug 4, 2025 | 21.03 | 21.03 | 21.00 | 21.02 | 21.02 | 0.05% | 24,865 |
| Aug 1, 2025 | 21.01 | 21.02 | 21.01 | 21.01 | 21.01 | - | 3,580 |
| Jul 31, 2025 | 21.01 | 21.02 | 21.01 | 21.01 | 21.01 | - | 14,378 |
| Jul 30, 2025 | 21.01 | 21.02 | 21.01 | 21.01 | 21.01 | - | 5,696 |
| Jul 29, 2025 | 21.01 | 21.02 | 21.01 | 21.01 | 21.01 | - | 23,850 |
| Jul 28, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.05% | 13,927 |
| Jul 25, 2025 | 21.00 | 21.01 | 21.00 | 21.00 | 21.00 | -0.05% | 5,934 |
| Jul 24, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.05% | 7,792 |
| Jul 23, 2025 | 21.01 | 21.01 | 21.00 | 21.00 | 21.00 | -0.05% | 1,128 |
| Jul 22, 2025 | 21.00 | 21.01 | 21.00 | 21.01 | 21.01 | 0.05% | 833 |
| Jul 21, 2025 | 21.00 | 21.01 | 21.00 | 21.00 | 21.00 | - | 3,748 |
| Jul 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.05% | 784 |
| Jul 17, 2025 | 21.00 | 21.01 | 21.00 | 21.01 | 21.01 | 0.05% | 102,282 |
| Jul 16, 2025 | 20.99 | 21.01 | 20.99 | 21.00 | 21.00 | 0.05% | 4,426 |
| Jul 15, 2025 | 21.00 | 21.00 | 20.99 | 20.99 | 20.99 | -0.05% | 2,365 |
| Jul 14, 2025 | 21.00 | 21.00 | 20.99 | 21.00 | 21.00 | - | 3,448 |
| Jul 11, 2025 | 21.00 | 21.00 | 20.99 | 21.00 | 21.00 | - | 1,492 |
| Jul 10, 2025 | 21.00 | 21.01 | 21.00 | 21.00 | 21.00 | - | 1,662 |
| Jul 9, 2025 | 20.99 | 21.00 | 20.99 | 21.00 | 21.00 | - | 5,695 |
| Jul 8, 2025 | 20.98 | 21.00 | 20.98 | 21.00 | 21.00 | - | 2,485 |
| Jul 7, 2025 | 20.99 | 21.00 | 20.99 | 21.00 | 21.00 | - | 4,094 |
| Jul 4, 2025 | 20.99 | 21.00 | 20.99 | 21.00 | 21.00 | - | 606 |
| Jul 3, 2025 | 21.00 | 21.01 | 20.99 | 21.00 | 21.00 | 0.05% | 8,674 |
| Jul 2, 2025 | 20.98 | 21.00 | 20.98 | 20.99 | 20.99 | -0.05% | 4,541 |
| Jul 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.05% | 79 |
| Jun 30, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - | 4,028 |
| Jun 27, 2025 | 20.99 | 20.99 | 20.98 | 20.99 | 20.99 | -0.05% | 2,400 |
| Jun 26, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.05% | 3,843 |
| Jun 25, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - | 1,553 |
| Jun 24, 2025 | 20.99 | 20.99 | 20.98 | 20.99 | 20.99 | - | 1,645 |
| Jun 23, 2025 | 20.98 | 20.99 | 20.98 | 20.99 | 20.99 | 0.05% | 3,211 |
| Jun 20, 2025 | 20.98 | 20.98 | 20.97 | 20.98 | 20.98 | - | 2,380 |
| Jun 19, 2025 | 20.98 | 20.99 | 20.98 | 20.98 | 20.98 | - | 1,017 |