Amundi ETF Leveraged MSCI USA Daily UCITS ETF

CL2
🏛️ 프랑스 →
23.66
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 15.08 15.12 14.85 14.87 0.0M
2023-12-28 14.94 15.07 14.81 15.04 0.0M
2023-12-27 15.10 15.22 14.80 14.90 0.0M
2023-12-22 15.00 15.06 14.89 15.03 0.0M
2023-12-21 14.97 15.07 14.85 14.92 0.0M
2023-12-20 15.19 15.39 15.10 15.24 0.0M
2023-12-19 15.15 15.31 14.97 15.14 0.0M
2023-12-18 15.04 15.23 14.94 15.13 0.0M
2023-12-15 14.91 15.63 14.91 15.06 0.0M
2023-12-14 15.13 15.20 14.61 14.82 0.0M
2023-12-13 14.94 15.04 14.81 14.92 0.1M
2023-12-12 14.81 14.96 14.65 14.80 0.0M
2023-12-11 14.72 14.90 14.52 14.80 0.0M
2023-12-08 14.50 14.70 14.40 14.65 0.0M
2023-12-07 14.34 14.65 14.24 14.47 0.0M
2023-12-06 14.49 14.64 14.38 14.45 0.0M
2023-12-05 14.25 14.50 14.12 14.41 0.0M
2023-12-04 14.34 14.37 14.10 14.24 0.0M
2023-12-01 14.10 14.28 14.10 14.28 0.0M
2023-11-30 13.90 14.12 13.87 13.96 0.0M
2023-11-29 13.81 14.10 13.81 13.87 0.0M
2023-11-28 13.84 13.93 13.68 13.85 0.0M
2023-11-27 13.86 14.02 13.70 13.87 0.0M
2023-11-24 13.97 14.12 13.83 13.94 0.0M
2023-11-23 14.00 14.12 13.89 14.03 0.0M
2023-11-22 13.87 14.25 13.75 14.09 0.0M
2023-11-21 13.81 13.97 13.62 13.79 0.0M
2023-11-20 13.69 13.87 13.58 13.78 0.0M
2023-11-17 13.97 14.09 13.73 13.75 0.0M
2023-11-16 13.85 13.97 13.71 13.73 0.0M
2023-11-15 13.96 14.04 13.70 13.87 0.0M
2023-11-14 13.65 13.96 13.56 13.80 0.0M
2023-11-13 13.60 13.77 13.54 13.68 0.0M
2023-11-10 13.39 13.43 13.18 13.45 0.0M
2023-11-09 13.45 13.64 13.37 13.43 0.0M
2023-11-08 13.45 13.58 13.40 13.39 0.0M
2023-11-07 13.28 13.52 13.28 13.49 0.0M
2023-11-06 13.24 13.30 13.18 13.22 0.0M
2023-11-03 13.19 13.30 13.06 13.26 0.0M
2023-11-02 12.89 13.16 12.73 13.16 0.0M
2023-11-01 12.57 12.83 12.50 12.78 0.0M
2023-10-31 12.27 12.52 12.17 12.49 0.0M
2023-10-30 12.36 12.46 12.07 12.25 0.0M
2023-10-27 12.41 12.60 12.18 12.35 0.0M
2023-10-26 12.46 12.60 12.42 12.50 0.0M
2023-10-25 12.81 13.01 12.67 12.74 0.0M
2023-10-24 12.63 12.96 12.63 12.90 0.0M
2023-10-23 12.83 12.83 12.59 12.80 0.0M
2023-10-20 13.06 13.14 12.82 12.84 0.0M
2023-10-19 13.46 13.52 13.30 13.34 0.0M
2023-10-18 13.70 13.75 13.65 13.68 0.0M
2023-10-17 13.84 13.88 13.64 13.78 0.0M
2023-10-16 13.69 13.92 13.60 13.87 0.0M
2023-10-13 13.78 13.89 13.67 13.72 0.0M
2023-10-12 13.81 13.93 13.76 13.89 0.0M
2023-10-11 13.76 13.85 13.59 13.62 0.0M
2023-10-10 13.42 13.81 12.75 13.78 0.0M
2023-10-09 13.22 13.41 13.22 13.41 0.0M
2023-10-06 13.14 13.19 13.00 13.19 0.0M
2023-10-05 13.22 13.36 13.00 13.02 0.0M
2023-10-04 13.00 13.15 12.99 13.11 0.0M
2023-10-03 13.51 13.58 13.14 13.14 0.0M
2023-10-02 13.40 13.49 13.29 13.47 0.0M
2023-09-29 13.38 13.50 13.38 13.45 0.0M
2023-09-28 13.37 13.38 13.22 13.38 0.0M
2023-09-27 13.25 13.38 13.25 13.31 0.0M
2023-09-26 13.41 13.42 13.20 13.23 0.0M
2023-09-25 13.34 13.47 13.23 13.48 0.0M
2023-09-22 13.35 13.47 13.33 13.46 0.0M
2023-09-21 13.75 13.75 13.50 13.44 0.0M
2023-09-20 13.96 14.00 13.96 13.91 0.0M
2023-09-19 14.00 14.00 13.83 13.84 0.0M
2023-09-18 14.10 14.10 14.00 14.04 0.0M
2023-09-15 14.48 14.51 14.16 14.13 0.0M
2023-09-14 14.04 14.39 14.04 14.35 0.0M
2023-09-13 13.95 14.01 13.95 14.03 0.0M
2023-09-12 14.11 14.17 14.07 14.03 0.0M
2023-09-11 14.05 14.21 14.05 14.04 0.0M
2023-09-08 13.82 13.95 13.82 14.07 0.0M
2023-09-07 13.96 13.98 13.90 13.95 0.0M
2023-09-06 14.14 14.14 14.01 14.01 0.0M
2023-09-05 14.14 14.33 14.13 14.33 0.0M
2023-09-04 14.18 14.23 14.13 14.14 0.0M
2023-09-01 13.99 14.17 13.96 14.16 0.0M
2023-08-31 13.88 14.07 13.87 14.06 0.0M
2023-08-30 13.82 13.82 13.72 13.73 0.0M
2023-08-29 13.61 13.76 13.57 13.74 0.0M
2023-08-28 13.41 13.51 13.40 13.51 0.1M
2023-08-25 13.29 13.34 13.29 13.33 0.0M
2023-08-24 13.69 13.70 13.36 13.36 0.0M
2023-08-23 13.27 13.43 13.27 13.45 0.0M
2023-08-22 13.12 13.32 13.12 13.28 0.0M
2023-08-21 13.03 13.15 13.02 12.99 0.0M
2023-08-18 13.03 13.03 12.87 12.98 0.0M
2023-08-17 13.28 13.28 13.19 13.22 0.0M
2023-08-16 13.35 13.43 13.32 13.40 0.0M
2023-08-15 13.64 13.64 13.37 13.43 0.0M
2023-08-14 13.45 13.65 13.44 13.60 0.0M
2023-08-11 13.39 13.42 13.30 13.36 0.0M
2023-08-10 13.41 13.52 13.38 13.48 0.0M
2023-08-09 13.67 13.69 13.42 13.42 0.0M
2023-08-08 13.58 13.65 13.45 13.47 0.0M
2023-08-07 13.57 13.59 13.51 13.51 0.1M
2023-08-04 13.80 13.86 13.54 13.63 0.0M
2023-08-03 13.80 13.80 13.65 13.72 0.0M
2023-08-02 14.02 14.02 13.75 13.86 0.0M
2023-08-01 14.16 14.16 14.10 14.12 0.0M
2023-07-31 14.07 14.07 13.99 14.04 0.0M
2023-07-28 13.93 14.06 13.93 14.03 0.0M
2023-07-27 13.83 14.22 13.78 14.14 0.0M
2023-07-26 13.83 13.83 13.74 13.74 0.0M
2023-07-25 13.74 13.86 13.73 13.83 0.0M
2023-07-24 13.47 13.72 13.47 13.72 0.0M
2023-07-21 13.50 13.62 13.50 13.59 0.0M
2023-07-20 13.40 13.56 13.40 13.54 0.0M
2023-07-19 13.42 13.62 13.41 13.56 0.1M
2023-07-18 13.10 13.24 13.10 13.27 0.0M
2023-07-17 13.02 13.19 13.00 13.19 0.0M
2023-07-14 13.12 13.15 13.08 13.13 0.0M
2023-07-13 13.12 13.15 13.08 13.09 0.0M
2023-07-12 13.18 13.27 13.18 13.16 0.0M
2023-07-11 13.26 13.26 13.01 13.12 0.0M
2023-07-10 12.96 13.05 12.95 13.03 0.0M
2023-07-07 13.41 13.41 13.16 13.16 0.0M
2023-07-06 13.48 13.48 13.17 13.21 0.0M
2023-07-05 13.50 13.60 13.40 13.57 0.0M
2023-07-04 13.51 13.53 13.51 13.53 0.0M
2023-07-03 13.51 13.58 13.46 13.50 0.0M
2023-06-30 13.28 13.42 13.28 13.41 0.0M
2023-06-29 13.09 13.17 13.06 13.20 0.0M
2023-06-28 12.92 13.09 12.92 13.04 0.0M
2023-06-27 12.80 12.81 12.70 12.81 0.0M
2023-06-26 12.90 12.94 12.84 12.85 0.0M
2023-06-23 12.93 13.06 12.93 12.93 0.0M
2023-06-22 12.76 12.87 12.67 12.87 0.1M
2023-06-21 13.07 13.10 12.87 12.89 0.0M
2023-06-20 13.13 13.17 13.08 13.06 0.0M
2023-06-19 13.21 13.22 13.16 13.16 0.0M
2023-06-16 13.26 13.36 13.26 13.30 0.0M
2023-06-15 13.25 13.26 13.00 13.20 0.1M
2023-06-14 13.32 13.37 13.23 13.27 0.0M
2023-06-13 13.17 13.30 13.15 13.30 0.0M
2023-06-12 13.06 13.06 12.98 13.05 0.0M
2023-06-09 12.85 13.04 12.84 12.97 0.0M
2023-06-08 12.86 12.91 12.74 12.83 0.0M
2023-06-07 13.04 13.05 12.96 13.00 0.0M
2023-06-06 12.90 13.07 12.89 13.01 0.1M
2023-06-05 12.98 13.08 12.95 13.02 0.0M
2023-06-02 12.54 12.90 12.54 12.90 0.0M
2023-06-01 12.46 12.53 12.34 12.43 0.0M
2023-05-31 12.48 12.56 12.36 12.40 0.0M
2023-05-30 12.59 12.64 12.52 12.48 0.0M
2023-05-29 12.54 12.57 12.54 12.56 0.0M
2023-05-26 12.12 12.45 12.07 12.43 0.0M
2023-05-25 12.05 12.07 12.00 12.08 0.0M
2023-05-24 11.97 12.00 11.83 11.86 0.0M
2023-05-23 12.21 12.26 12.06 12.23 0.0M
2023-05-22 12.16 12.25 12.08 12.25 0.0M
2023-05-19 12.29 12.35 12.28 12.18 0.1M
2023-05-18 11.94 12.23 11.94 12.20 0.0M
2023-05-17 11.63 11.80 11.63 11.76 0.0M
2023-05-16 11.65 11.69 11.62 11.67 0.0M
2023-05-15 11.73 11.74 11.60 11.68 0.0M
2023-05-12 11.64 11.74 11.64 11.70 0.0M
2023-05-11 11.68 11.70 11.57 11.58 0.0M
2023-05-10 11.45 11.58 11.42 11.49 0.0M
2023-05-09 11.43 11.48 11.43 11.48 0.0M
2023-05-08 11.33 11.41 11.33 11.41 0.0M
2023-05-05 11.03 11.37 11.03 11.32 0.0M
2023-05-04 11.07 11.10 10.90 11.04 0.0M
2023-05-03 11.33 11.33 11.28 11.30 0.0M
2023-05-02 11.63 11.67 11.29 11.29 0.0M
2023-04-28 11.37 11.55 11.37 11.44 0.0M
2023-04-27 11.05 11.20 11.04 11.18 0.0M
2023-04-26 11.33 11.33 10.97 11.09 0.1M
2023-04-25 11.32 11.34 11.29 11.34 0.0M
2023-04-24 11.42 11.44 11.42 11.44 0.0M
2023-04-21 11.54 11.54 11.46 11.48 0.0M
2023-04-20 11.59 11.60 11.48 11.54 0.0M
2023-04-19 11.61 11.61 11.56 11.61 0.0M
2023-04-18 11.70 11.74 11.61 11.65 0.0M
2023-04-17 11.57 11.69 11.57 11.66 0.0M
2023-04-14 11.40 11.52 11.40 11.47 0.0M
2023-04-13 11.35 11.35 11.25 11.29 0.0M
2023-04-12 11.51 11.59 11.35 11.35 0.1M
2023-04-11 11.52 11.60 11.52 11.53 0.0M
2023-04-06 11.42 11.65 11.36 11.36 0.0M
2023-04-05 11.43 11.43 11.37 11.38 0.0M
2023-04-04 11.65 11.71 11.40 11.41 0.0M
2023-04-03 11.73 11.73 11.62 11.65 0.0M
2023-03-31 11.29 11.53 11.29 11.53 0.0M
2023-03-30 11.30 11.33 11.20 11.24 0.0M
2023-03-29 11.15 11.17 11.12 11.17 0.0M
2023-03-28 11.12 11.12 10.92 10.92 0.0M
2023-03-27 11.21 11.23 11.10 11.13 0.2M
2023-03-24 10.91 10.96 10.83 10.91 0.1M
2023-03-23 10.80 11.01 10.79 10.98 0.0M
2023-03-22 11.24 11.31 11.22 11.22 0.0M
2023-03-21 11.14 11.25 11.13 11.17 0.1M
2023-03-20 10.91 11.08 10.89 10.98 0.1M
2023-03-17 11.31 11.35 11.03 11.05 0.0M
2023-03-16 11.03 11.20 10.93 11.20 0.0M
2023-03-15 10.89 11.13 10.67 10.94 0.0M
2023-03-14 10.69 11.00 10.69 10.98 0.0M
2023-03-13 10.89 10.91 10.38 10.79 0.1M
2023-03-10 11.07 11.20 10.83 11.14 0.1M
2023-03-09 11.72 11.77 11.66 11.72 0.0M
2023-03-08 11.76 11.79 11.72 11.72 0.0M
2023-03-07 11.82 11.89 11.78 11.78 0.0M
2023-03-06 11.89 11.97 11.87 11.97 0.0M
2023-03-03 11.54 11.79 11.53 11.79 0.0M
2023-03-02 11.20 11.36 11.20 11.36 0.0M
2023-03-01 11.50 11.51 11.22 11.22 0.0M
2023-02-28 11.53 11.60 11.50 11.60 0.0M
2023-02-27 11.71 11.80 11.60 11.67 0.0M
2023-02-24 11.77 11.77 11.47 11.56 0.0M
2023-02-23 11.73 11.82 11.63 11.63 0.0M
2023-02-22 11.61 11.67 11.53 11.61 0.0M
2023-02-21 11.88 11.88 11.64 11.65 0.0M
2023-02-20 11.92 11.99 11.92 11.94 0.0M
2023-02-17 12.05 12.07 11.88 11.88 0.0M
2023-02-16 12.42 12.42 12.12 12.27 0.0M
2023-02-15 12.10 12.27 12.01 12.27 0.0M
2023-02-14 12.18 12.20 12.01 12.01 0.0M
2023-02-13 11.98 12.17 11.98 12.17 0.0M
2023-02-10 11.83 12.00 11.80 12.00 0.0M
2023-02-09 12.25 12.26 12.10 12.14 0.0M
2023-02-08 12.30 12.35 12.17 12.17 0.0M
2023-02-07 12.10 12.16 12.07 12.16 0.0M
2023-02-06 12.01 12.13 11.93 12.12 0.0M
2023-02-03 11.95 12.17 11.81 12.15 0.1M
2023-02-02 11.63 12.03 11.60 12.03 0.1M
2023-02-01 11.51 11.51 11.33 11.34 0.0M
2023-01-31 11.36 11.38 11.20 11.38 0.0M
2023-01-30 11.38 11.40 11.25 11.40 0.0M
2023-01-27 11.38 11.57 11.37 11.50 0.0M
2023-01-26 11.19 11.34 11.19 11.29 0.0M
2023-01-25 11.13 11.13 10.82 10.91 0.0M
2023-01-24 11.20 11.23 11.11 11.21 0.0M
2023-01-23 10.90 11.27 10.84 11.27 0.0M
2023-01-20 10.68 10.80 10.63 10.80 0.0M
2023-01-19 10.83 10.84 10.64 10.69 0.0M
2023-01-18 11.17 11.22 11.09 11.12 0.0M
2023-01-17 11.12 11.28 11.10 11.22 0.0M
2023-01-16 11.17 11.22 11.10 11.18 0.0M
2023-01-13 11.04 11.09 10.89 11.07 0.0M
2023-01-12 11.16 11.22 10.95 11.05 0.0M
2023-01-11 10.92 11.02 10.90 11.02 0.0M
2023-01-10 10.76 10.82 10.71 10.78 0.0M
2023-01-09 10.90 11.06 10.88 11.06 0.0M
2023-01-06 10.77 10.94 10.62 10.91 0.0M
2023-01-05 10.75 10.83 10.67 10.72 0.0M
2023-01-04 10.74 10.77 10.66 10.77 0.0M
2023-01-03 10.89 11.12 10.78 10.82 0.0M
2023-01-02 10.71 11.03 10.71 11.00 0.1M