Amundi Prime Usa UCITS ETF (LON:MSCU)
London · Delayed Price · Currency is GBP · Price in GBX 4,450.25
+29.75 (0.67%)
At close: Sep 22, 2026
LON:MSCU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4,444.50 | 4,453.00 | 4,444.50 | 4,450.25 | 4,450.25 | 0.67% | 10,883 |
| Sep 21, 2026 | 4,393.50 | 4,421.00 | 4,393.50 | 4,420.50 | 4,420.50 | 1.34% | 1,703 |
| Sep 18, 2026 | 4,367.50 | 4,367.50 | 4,367.00 | 4,362.00 | 4,362.00 | -0.18% | 218 |
| Sep 17, 2026 | 4,356.00 | 4,370.50 | 4,356.00 | 4,370.00 | 4,370.00 | 0.93% | 550 |
| Sep 16, 2026 | 4,326.50 | 4,330.50 | 4,326.50 | 4,329.75 | 4,329.75 | 0.66% | 5,601 |
| Sep 15, 2026 | 4,306.00 | 4,306.00 | 4,306.00 | 4,301.25 | 4,301.25 | -0.35% | 109 |
| Sep 14, 2026 | 4,316.25 | 4,316.25 | 4,316.25 | 4,316.25 | 4,316.25 | -0.51% | - |
| Sep 11, 2026 | 4,321.50 | 4,334.00 | 4,321.50 | 4,338.25 | 4,338.25 | 0.87% | 2,940 |
| Sep 10, 2026 | 4,314.00 | 4,314.00 | 4,294.00 | 4,300.75 | 4,300.75 | -0.15% | 6,541 |
| Sep 9, 2026 | 4,316.00 | 4,318.00 | 4,309.50 | 4,307.00 | 4,307.00 | -0.81% | 14,606 |
| Sep 8, 2026 | 4,345.00 | 4,345.00 | 4,335.00 | 4,342.25 | 4,342.25 | -0.07% | 2,683 |
| Sep 7, 2026 | 4,356.00 | 4,356.00 | 4,356.00 | 4,345.50 | 4,345.50 | -0.28% | 1,825 |
| Sep 4, 2026 | 4,379.50 | 4,379.50 | 4,368.00 | 4,357.75 | 4,357.75 | -0.36% | 5,331 |
| Sep 3, 2026 | 4,344.00 | 4,367.00 | 4,343.22 | 4,373.50 | 4,373.50 | 0.73% | 1,216 |
| Sep 2, 2026 | 4,341.75 | 4,341.75 | 4,341.75 | 4,341.75 | 4,341.75 | 0.48% | - |
| Sep 1, 2026 | 4,331.50 | 4,331.50 | 4,331.50 | 4,321.00 | 4,321.00 | -1.30% | 70 |
| Aug 28, 2026 | 4,358.50 | 4,358.50 | 4,354.50 | 4,378.00 | 4,378.00 | 0.78% | 473 |
| Aug 27, 2026 | 4,332.50 | 4,336.50 | 4,330.00 | 4,344.00 | 4,344.00 | 0.64% | 5,028 |
| Aug 26, 2026 | 4,298.50 | 4,314.50 | 4,298.50 | 4,316.25 | 4,316.25 | 0.38% | 1,484 |
| Aug 25, 2026 | 4,302.50 | 4,305.00 | 4,291.50 | 4,299.75 | 4,299.75 | 0.24% | 3,076 |
| Aug 24, 2026 | 4,292.00 | 4,292.00 | 4,286.50 | 4,289.25 | 4,289.25 | -0.35% | 356 |
| Aug 21, 2026 | 4,304.50 | 4,304.50 | 4,304.50 | 4,304.50 | 4,304.50 | -0.01% | - |
| Aug 20, 2026 | 4,299.90 | 4,313.50 | 4,313.50 | 4,304.75 | 4,304.75 | -0.81% | 4,935 |
| Aug 19, 2026 | 4,340.00 | 4,340.00 | 4,339.50 | 4,339.75 | 4,339.75 | -0.12% | 2,303 |
| Aug 18, 2026 | 4,350.50 | 4,350.50 | 4,344.50 | 4,344.75 | 4,344.75 | -0.89% | 1,509 |
| Aug 17, 2026 | 4,394.50 | 4,394.50 | 4,394.50 | 4,383.75 | 4,383.75 | -0.14% | 2 |
| Aug 14, 2026 | 4,416.00 | 4,416.00 | 4,415.00 | 4,390.00 | 4,390.00 | -0.41% | 3 |
| Aug 13, 2026 | 4,413.50 | 4,415.00 | 4,411.50 | 4,408.00 | 4,408.00 | 0.55% | 1,368 |
| Aug 12, 2026 | 4,378.00 | 4,383.00 | 4,378.00 | 4,383.75 | 4,383.75 | 0.10% | 445 |
| Aug 11, 2026 | 4,385.50 | 4,385.50 | 4,379.50 | 4,379.50 | 4,379.50 | -0.11% | 1,983 |
| Aug 10, 2026 | 4,390.50 | 4,390.50 | 4,390.50 | 4,384.25 | 4,384.25 | -0.19% | 108 |
| Aug 7, 2026 | 4,386.50 | 4,390.00 | 4,386.50 | 4,392.50 | 4,392.50 | 0.31% | 2,563 |
| Aug 6, 2026 | 4,379.00 | 4,379.00 | 4,379.00 | 4,379.00 | 4,379.00 | -0.16% | - |
| Aug 5, 2026 | 4,407.00 | 4,407.00 | 4,384.00 | 4,386.00 | 4,386.00 | 0.38% | 24,344 |
| Aug 4, 2026 | 4,334.50 | 4,356.50 | 4,334.50 | 4,369.50 | 4,369.50 | 1.46% | 1,543 |
| Aug 3, 2026 | 4,269.00 | 4,275.50 | 4,263.00 | 4,306.50 | 4,306.50 | 2.29% | 348 |
| Jul 31, 2026 | 4,242.00 | 4,246.50 | 4,242.00 | 4,210.25 | 4,210.25 | 0.55% | 2,406 |
| Jul 30, 2026 | 4,207.50 | 4,212.00 | 4,207.50 | 4,187.25 | 4,187.25 | -1.15% | 4,777 |
| Jul 29, 2026 | 4,235.50 | 4,235.50 | 4,231.50 | 4,235.75 | 4,235.75 | -0.78% | 150 |
| Jul 28, 2026 | 4,262.50 | 4,266.00 | 4,256.00 | 4,269.00 | 4,269.00 | 0.40% | 646 |
| Jul 27, 2026 | 4,252.00 | 4,252.00 | 4,252.00 | 4,252.00 | 4,252.00 | -0.24% | - |
| Jul 24, 2026 | 4,247.50 | 4,247.50 | 4,242.00 | 4,262.25 | 4,262.25 | 0.63% | 263 |
| Jul 23, 2026 | 4,260.00 | 4,260.00 | 4,237.50 | 4,235.50 | 4,235.50 | -1.28% | 544 |
| Jul 22, 2026 | 4,271.00 | 4,290.50 | 4,267.14 | 4,290.50 | 4,290.50 | 0.18% | 7,088 |
| Jul 21, 2026 | 4,256.50 | 4,256.50 | 4,256.50 | 4,283.00 | 4,283.00 | 0.58% | 1,024 |
| Jul 20, 2026 | 4,251.00 | 4,251.00 | 4,243.52 | 4,258.25 | 4,258.25 | 0.27% | 4,821 |
| Jul 17, 2026 | 4,237.50 | 4,247.50 | 4,237.50 | 4,246.75 | 4,246.75 | -0.87% | 8,552 |
| Jul 16, 2026 | 4,268.50 | 4,285.50 | 4,262.00 | 4,284.00 | 4,284.00 | 0.06% | 880 |
| Jul 15, 2026 | 4,307.50 | 4,307.50 | 4,303.50 | 4,281.25 | 4,281.25 | -0.53% | 1,141 |
| Jul 14, 2026 | 4,298.00 | 4,299.00 | 4,286.00 | 4,304.25 | 4,304.25 | -0.12% | 2,784 |