Amundi MSCI Usa ESG Climate Net Zero Ambition Ctb UCITS ETF (LON:USAH)
London · Delayed Price · Currency is GBP · Price in GBX 525.85
+2.85 (0.54%)
At close: Sep 22, 2026
LON:USAH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 525.85 | 525.85 | 525.85 | 525.85 | 525.85 | 0.54% | - |
| Sep 21, 2026 | 520.60 | 520.60 | 520.60 | 523.00 | 523.00 | 1.39% | 8 |
| Sep 18, 2026 | 515.85 | 515.85 | 515.85 | 515.85 | 515.85 | -0.04% | - |
| Sep 17, 2026 | 516.05 | 516.05 | 516.05 | 516.05 | 516.05 | 0.18% | - |
| Sep 16, 2026 | 515.10 | 515.10 | 515.10 | 515.10 | 515.10 | 0.48% | - |
| Sep 15, 2026 | 512.65 | 512.65 | 512.65 | 512.65 | 512.65 | -0.45% | - |
| Sep 14, 2026 | 515.40 | 515.40 | 515.40 | 514.95 | 514.95 | -0.85% | 2 |
| Sep 11, 2026 | 519.35 | 519.35 | 519.35 | 519.35 | 519.35 | 0.68% | - |
| Sep 10, 2026 | 516.00 | 516.00 | 514.40 | 515.85 | 515.85 | -0.20% | 126,353 |
| Sep 9, 2026 | 516.90 | 516.90 | 516.90 | 516.90 | 516.90 | -0.88% | - |
| Sep 8, 2026 | 521.50 | 521.50 | 521.50 | 521.50 | 521.50 | -0.09% | - |
| Sep 7, 2026 | 521.95 | 521.95 | 521.95 | 521.95 | 521.95 | -0.14% | - |
| Sep 4, 2026 | 522.70 | 522.70 | 522.70 | 522.70 | 522.70 | -0.45% | - |
| Sep 3, 2026 | 525.05 | 525.05 | 525.05 | 525.05 | 525.05 | 0.92% | - |
| Sep 2, 2026 | 520.25 | 520.25 | 520.25 | 520.25 | 520.25 | 0.33% | - |
| Sep 1, 2026 | 518.55 | 518.55 | 518.55 | 518.55 | 518.55 | -1.66% | - |
| Aug 28, 2026 | 527.30 | 527.30 | 527.30 | 527.30 | 527.30 | 0.56% | - |
| Aug 27, 2026 | 524.35 | 524.35 | 524.35 | 524.35 | 524.35 | 0.67% | - |
| Aug 26, 2026 | 520.85 | 520.85 | 520.85 | 520.85 | 520.85 | 0.08% | - |
| Aug 25, 2026 | 520.45 | 520.45 | 520.45 | 520.45 | 520.45 | 0.25% | - |
| Aug 24, 2026 | 519.15 | 519.15 | 519.15 | 519.15 | 519.15 | -0.20% | - |
| Aug 21, 2026 | 520.20 | 520.20 | 520.20 | 520.20 | 520.20 | -0.11% | - |
| Aug 20, 2026 | 520.75 | 520.75 | 520.75 | 520.75 | 520.75 | -0.57% | - |
| Aug 19, 2026 | 523.75 | 523.75 | 523.75 | 523.75 | 523.75 | 0.34% | - |
| Aug 18, 2026 | 521.95 | 521.95 | 521.95 | 521.95 | 521.95 | -0.99% | - |
| Aug 17, 2026 | 527.15 | 527.15 | 527.15 | 527.15 | 527.15 | -0.06% | - |
| Aug 14, 2026 | 527.45 | 527.45 | 527.45 | 527.45 | 527.45 | -0.06% | - |
| Aug 13, 2026 | 527.75 | 527.75 | 527.75 | 527.75 | 527.75 | 0.46% | - |
| Aug 12, 2026 | 525.35 | 525.35 | 525.35 | 525.35 | 525.35 | 0.04% | - |
| Aug 11, 2026 | 525.15 | 525.15 | 525.15 | 525.15 | 525.15 | -0.08% | - |
| Aug 10, 2026 | 525.55 | 525.55 | 525.55 | 525.55 | 525.55 | -0.19% | - |
| Aug 7, 2026 | 526.55 | 526.55 | 526.55 | 526.55 | 526.55 | 0.69% | - |
| Aug 6, 2026 | 522.95 | 522.95 | 522.95 | 522.95 | 522.95 | -0.27% | - |
| Aug 5, 2026 | 524.35 | 524.35 | 524.35 | 524.35 | 524.35 | 0.61% | - |
| Aug 4, 2026 | 521.15 | 521.15 | 521.15 | 521.15 | 521.15 | 1.61% | - |
| Aug 3, 2026 | 512.90 | 512.90 | 512.90 | 512.90 | 512.90 | 1.94% | - |
| Jul 31, 2026 | 503.15 | 503.15 | 503.15 | 503.15 | 503.15 | 0.70% | - |
| Jul 30, 2026 | 499.68 | 499.68 | 499.68 | 499.68 | 499.68 | -0.04% | - |
| Jul 29, 2026 | 499.88 | 499.88 | 499.88 | 499.88 | 499.88 | -0.87% | - |
| Jul 28, 2026 | 504.25 | 504.25 | 504.25 | 504.25 | 504.25 | 0.40% | - |
| Jul 27, 2026 | 502.25 | 502.25 | 502.25 | 502.25 | 502.25 | -0.53% | - |
| Jul 24, 2026 | 504.95 | 504.95 | 504.95 | 504.95 | 504.95 | 0.94% | - |
| Jul 23, 2026 | 500.25 | 500.25 | 500.25 | 500.25 | 500.25 | -1.79% | - |
| Jul 22, 2026 | 509.20 | 509.20 | 509.20 | 509.35 | 509.35 | 0.20% | 4,730 |
| Jul 21, 2026 | 508.35 | 508.35 | 508.35 | 508.35 | 508.35 | 0.12% | - |
| Jul 20, 2026 | 507.75 | 507.75 | 507.75 | 507.75 | 507.75 | 0.05% | - |
| Jul 17, 2026 | 507.50 | 507.50 | 507.50 | 507.50 | 507.50 | -1.10% | - |
| Jul 16, 2026 | 513.15 | 513.15 | 513.15 | 513.15 | 513.15 | 0.06% | - |
| Jul 15, 2026 | 514.40 | 514.40 | 513.40 | 512.85 | 512.85 | 0.10% | 1,554 |
| Jul 14, 2026 | 512.35 | 512.35 | 512.35 | 512.35 | 512.35 | -0.02% | - |