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
2024-12-31 24.75 25.06 24.73 25.01 0.1M
2024-12-30 25.14 25.24 24.54 24.92 0.1M
2024-12-27 25.73 25.92 25.04 25.25 0.0M
2024-12-24 25.48 25.60 25.38 25.55 0.0M
2024-12-23 25.26 25.30 24.92 25.08 0.1M
2024-12-20 24.55 25.21 23.96 25.21 0.2M
2024-12-19 24.80 25.28 24.63 25.00 0.1M
2024-12-18 25.80 26.02 25.68 25.90 0.0M
2024-12-17 25.80 25.92 25.55 25.76 0.0M
2024-12-16 25.71 26.00 25.63 25.91 0.1M
2024-12-13 26.03 26.09 25.61 25.76 0.1M
2024-12-12 25.91 26.12 25.75 25.96 0.0M
2024-12-11 25.64 26.07 25.54 26.04 0.0M
2024-12-10 25.55 25.83 25.50 25.71 0.0M
2024-12-09 25.85 25.92 25.33 25.53 0.1M
2024-12-06 25.58 25.97 25.45 25.78 0.1M
2024-12-05 25.87 26.00 25.63 25.75 0.0M
2024-12-04 25.77 26.09 25.69 25.83 0.1M
2024-12-03 25.71 25.72 25.50 25.64 0.0M
2024-12-02 25.52 25.85 25.40 25.76 0.1M
2024-11-29 25.11 25.38 25.08 25.38 0.1M
2024-11-28 25.23 25.28 25.12 25.20 0.0M
2024-11-27 25.48 25.48 24.87 24.99 0.0M
2024-11-26 25.33 25.59 25.12 25.51 0.1M
2024-11-25 25.54 25.59 25.22 25.36 0.1M
2024-11-22 24.99 25.63 24.92 25.47 0.1M
2024-11-21 24.39 24.94 24.25 24.94 0.1M
2024-11-20 24.37 24.48 24.01 24.15 0.0M
2024-11-19 24.10 24.16 23.48 24.12 0.1M
2024-11-18 24.01 24.14 23.81 24.14 0.1M
2024-11-15 24.31 24.43 24.01 24.02 0.1M
2024-11-14 24.92 25.24 24.64 24.74 0.1M
2024-11-13 24.56 24.92 24.26 24.92 0.2M
2024-11-12 24.67 24.80 24.59 24.70 0.2M
2024-11-11 24.43 24.78 24.43 24.66 0.2M
2024-11-08 23.82 24.15 23.60 24.11 0.1M
2024-11-07 23.52 23.66 23.38 23.62 0.2M
2024-11-06 23.33 23.70 23.14 23.35 0.3M
2024-11-05 21.34 21.69 21.26 21.58 0.1M
2024-11-04 21.41 21.45 21.18 21.32 0.0M
2024-11-01 21.40 21.83 21.35 21.69 0.0M
2024-10-31 21.83 21.90 21.23 21.49 0.2M
2024-10-30 22.54 22.55 22.22 22.36 0.0M
2024-10-29 22.45 22.57 22.35 22.51 0.0M
2024-10-28 22.54 22.58 22.37 22.42 0.0M
2024-10-25 22.30 22.60 22.26 22.49 0.1M
2024-10-24 22.41 22.55 22.28 22.33 0.1M
2024-10-23 22.69 22.74 22.39 22.39 0.0M
2024-10-22 22.51 22.56 22.34 22.50 0.0M
2024-10-21 22.56 22.61 22.35 22.40 0.0M
2024-10-18 22.50 22.58 22.35 22.49 0.0M
2024-10-17 22.45 22.86 22.39 22.59 0.1M
2024-10-16 22.12 22.21 21.94 22.16 0.0M
2024-10-15 22.41 22.44 22.09 22.22 0.1M
2024-10-14 21.88 22.29 21.87 22.20 0.1M
2024-10-11 21.59 21.87 21.47 21.80 0.1M
2024-10-10 21.65 21.70 21.46 21.67 0.0M
2024-10-09 21.17 21.52 21.12 21.52 0.0M
2024-10-08 20.77 21.19 20.73 21.18 0.0M
2024-10-07 21.16 21.18 20.99 21.11 0.0M
2024-10-04 20.63 21.28 20.59 20.95 0.0M
2024-10-03 20.63 20.76 20.45 20.66 0.1M
2024-10-02 20.50 20.72 20.35 20.72 0.0M
2024-10-01 20.67 20.89 20.37 20.55 0.1M
2024-09-30 20.37 20.45 20.15 20.45 0.0M
2024-09-27 20.54 20.59 20.41 20.50 0.0M
2024-09-26 20.65 20.78 20.32 20.34 0.1M
2024-09-25 20.20 20.41 20.16 20.39 0.0M
2024-09-24 20.55 20.55 20.20 20.37 0.0M
2024-09-23 20.25 20.49 20.24 20.45 0.0M
2024-09-20 20.19 20.27 20.04 20.15 0.0M
2024-09-19 20.13 20.45 20.08 20.34 0.1M
2024-09-18 19.94 19.94 19.79 19.84 0.0M
2024-09-17 19.86 20.19 19.84 20.02 0.0M
2024-09-16 19.80 19.85 19.63 19.70 0.0M
2024-09-13 19.79 19.93 19.70 19.93 0.0M
2024-09-12 19.74 19.79 19.50 19.62 0.0M
2024-09-11 19.03 19.23 18.63 18.77 0.0M
2024-09-10 18.90 19.16 18.88 19.10 0.0M
2024-09-09 18.68 18.98 18.66 18.89 0.0M
2024-09-06 18.82 19.18 18.39 18.49 0.1M
2024-09-05 19.13 19.34 18.92 18.95 0.0M
2024-09-04 19.15 19.37 19.11 19.25 0.0M
2024-09-03 20.22 20.25 19.60 19.75 0.0M
2024-09-02 20.12 20.23 20.02 20.19 0.0M
2024-08-30 19.86 20.10 19.83 19.85 0.0M
2024-08-29 19.55 20.13 19.55 20.03 0.1M
2024-08-28 19.74 19.90 19.51 19.56 0.0M
2024-08-27 19.65 19.71 19.46 19.64 0.0M
2024-08-26 19.68 19.90 19.58 19.62 0.0M
2024-08-23 19.60 19.81 19.45 19.61 0.0M
2024-08-22 19.73 19.98 19.69 19.73 0.0M
2024-08-21 19.68 19.88 19.64 19.68 0.0M
2024-08-20 19.91 19.97 19.61 19.68 0.1M
2024-08-19 19.62 19.73 19.55 19.73 0.0M
2024-08-16 19.87 19.88 19.52 19.71 0.1M
2024-08-15 19.07 19.71 19.00 19.66 0.0M
2024-08-14 18.96 18.98 18.65 18.98 0.0M
2024-08-13 18.68 18.89 18.57 18.87 0.0M
2024-08-12 18.59 18.72 18.43 18.52 0.0M
2024-08-09 18.38 18.61 18.29 18.45 0.1M
2024-08-08 17.50 18.33 17.36 18.28 0.1M
2024-08-07 18.05 18.60 17.95 18.33 0.2M
2024-08-06 17.83 18.08 17.53 17.89 0.1M
2024-08-05 17.55 17.80 16.60 17.52 0.3M
2024-08-02 19.56 19.56 18.30 18.42 0.2M
2024-08-01 20.62 20.69 20.10 20.10 0.1M
2024-07-31 20.03 20.36 19.99 20.36 0.0M
2024-07-30 19.93 20.12 19.70 19.74 0.0M
2024-07-29 19.92 20.15 19.78 19.78 0.1M
2024-07-26 19.50 19.78 19.46 19.65 0.0M
2024-07-25 19.65 19.73 19.29 19.64 0.1M
2024-07-24 20.23 20.38 19.75 19.81 0.1M
2024-07-23 20.34 20.69 20.30 20.69 0.0M
2024-07-22 20.10 20.41 20.07 20.22 0.0M
2024-07-19 20.19 20.34 20.01 20.04 0.1M
2024-07-18 20.57 20.68 20.26 20.28 0.0M
2024-07-17 20.95 20.99 20.45 20.53 0.1M
2024-07-16 20.95 21.19 20.83 21.07 0.0M
2024-07-15 20.93 21.09 20.86 21.01 0.0M
2024-07-12 20.72 20.89 20.57 20.88 0.0M
2024-07-11 21.12 21.12 20.70 20.70 0.0M
2024-07-10 20.79 20.90 20.77 20.87 0.0M
2024-07-09 20.78 20.86 20.77 20.84 0.0M
2024-07-08 20.63 20.74 20.56 20.69 0.0M
2024-07-05 20.55 20.58 20.39 20.57 0.0M
2024-07-04 20.58 20.63 20.47 20.48 0.0M
2024-07-03 20.53 20.57 20.35 20.46 0.0M
2024-07-02 20.28 20.40 20.18 20.40 0.0M
2024-07-01 20.29 20.40 20.10 20.31 0.1M
2024-06-28 20.70 20.85 20.60 20.64 0.1M
2024-06-27 20.48 20.54 20.40 20.45 0.0M
2024-06-26 20.52 20.61 20.40 20.44 0.0M
2024-06-25 20.21 20.41 20.16 20.34 0.0M
2024-06-24 20.42 20.46 20.23 20.43 0.0M
2024-06-21 20.48 20.57 20.38 20.46 0.1M
2024-06-20 20.61 20.75 20.51 20.58 0.1M
2024-06-19 20.51 20.54 20.41 20.45 0.1M
2024-06-18 20.35 20.46 20.30 20.40 0.0M
2024-06-17 20.21 20.26 20.03 20.15 0.0M
2024-06-14 20.08 20.50 19.93 20.10 0.1M
2024-06-13 19.83 19.96 19.71 19.87 0.1M
2024-06-12 19.66 19.80 19.58 19.69 0.0M
2024-06-11 19.44 19.51 19.35 19.51 0.0M
2024-06-10 19.33 19.47 19.23 19.47 0.0M
2024-06-07 19.01 19.33 18.91 19.23 0.0M
2024-06-06 18.95 19.07 18.91 18.97 0.0M
2024-06-05 18.60 18.86 18.55 18.86 0.0M
2024-06-04 18.36 18.48 18.29 18.34 0.0M
2024-06-03 18.69 18.73 18.36 18.38 0.0M
2024-05-31 18.37 18.37 18.07 18.10 0.0M
2024-05-30 18.51 18.59 18.38 18.46 0.0M
2024-05-29 18.69 18.77 18.55 18.72 0.0M
2024-05-28 18.81 18.87 18.72 18.74 0.0M
2024-05-27 18.81 18.85 18.75 18.83 0.0M
2024-05-24 18.70 18.86 18.64 18.83 0.0M
2024-05-23 19.15 19.20 18.88 18.99 0.0M
2024-05-22 18.93 19.02 18.90 18.98 0.0M
2024-05-21 18.86 18.91 18.80 18.90 0.0M
2024-05-20 18.78 18.95 18.78 18.95 0.0M
2024-05-17 18.79 18.87 18.70 18.73 0.0M
2024-05-16 18.84 18.93 18.82 18.91 0.0M
2024-05-15 18.52 18.72 18.47 18.72 0.0M
2024-05-14 18.47 18.53 18.37 18.43 0.0M
2024-05-13 18.56 18.60 18.44 18.46 0.0M
2024-05-10 18.56 18.62 18.49 18.51 0.0M
2024-05-09 18.37 18.45 18.30 18.41 0.0M
2024-05-08 18.40 18.45 18.24 18.37 0.0M
2024-05-07 18.30 18.36 18.25 18.35 0.1M
2024-05-06 17.98 18.11 17.95 18.08 0.0M
2024-05-03 17.70 17.94 17.60 17.78 0.0M
2024-05-02 17.48 17.67 17.42 17.50 0.0M
2024-04-30 18.02 18.04 17.84 17.85 0.0M
2024-04-29 17.99 18.10 17.93 17.95 0.0M
2024-04-26 17.78 18.05 17.67 17.99 0.0M
2024-04-25 17.50 17.51 17.18 17.26 0.1M
2024-04-24 17.86 17.90 17.69 17.75 0.0M
2024-04-23 17.51 17.74 17.38 17.69 0.0M
2024-04-22 17.28 17.45 17.21 17.26 0.0M
2024-04-19 17.29 17.47 17.21 17.27 0.1M
2024-04-18 17.62 17.77 17.50 17.73 0.0M
2024-04-17 17.82 18.05 17.67 17.67 0.0M
2024-04-16 17.91 18.05 17.77 17.92 0.1M
2024-04-15 18.53 18.70 18.40 18.48 0.1M
2024-04-12 18.81 18.89 18.52 18.57 0.0M
2024-04-11 18.34 18.43 18.20 18.36 0.0M
2024-04-10 18.32 18.38 17.94 18.29 0.0M
2024-04-09 18.26 18.33 17.93 18.03 0.0M
2024-04-08 18.26 18.43 18.17 18.28 0.0M
2024-04-05 18.00 18.30 17.91 18.29 0.0M
2024-04-04 18.46 18.57 18.38 18.51 0.0M
2024-04-03 18.52 18.64 18.39 18.49 0.0M
2024-04-02 19.02 19.18 18.32 18.48 0.1M
2024-03-28 18.78 18.93 18.65 18.73 0.0M
2024-03-27 18.54 18.69 18.46 18.50 0.0M
2024-03-26 18.52 18.60 18.44 18.54 0.0M
2024-03-25 18.59 18.67 18.42 18.49 0.0M
2024-03-22 18.66 18.79 18.54 18.64 0.0M
2024-03-21 18.36 18.67 18.28 18.64 0.0M
2024-03-20 18.04 18.20 18.00 18.06 0.0M
2024-03-19 17.87 17.95 17.68 17.95 0.0M
2024-03-18 17.66 17.95 17.55 17.89 0.1M
2024-03-15 17.84 17.98 17.52 17.53 0.0M
2024-03-14 17.88 17.95 17.69 17.79 0.0M
2024-03-13 17.87 17.97 17.74 17.75 0.0M
2024-03-12 17.63 17.89 17.28 17.75 0.0M
2024-03-11 17.43 17.50 17.30 17.43 0.0M
2024-03-08 17.74 17.90 17.65 17.68 0.0M
2024-03-07 17.42 17.88 17.36 17.66 0.0M
2024-03-06 17.49 17.65 17.44 17.52 0.0M
2024-03-05 17.77 17.80 17.40 17.45 0.0M
2024-03-04 17.84 17.91 17.78 17.79 0.1M
2024-03-01 17.77 17.82 17.63 17.79 0.0M
2024-02-29 17.45 17.63 17.27 17.57 0.0M
2024-02-28 17.53 17.58 17.39 17.47 0.0M
2024-02-27 17.44 17.47 17.34 17.37 0.0M
2024-02-26 17.55 17.61 17.46 17.49 0.0M
2024-02-23 17.57 17.75 17.54 17.57 0.1M
2024-02-22 17.16 17.49 17.10 17.48 0.1M
2024-02-21 16.85 16.93 16.78 16.82 0.0M
2024-02-20 17.19 17.19 16.79 16.86 0.0M
2024-02-19 17.23 17.34 17.19 17.30 0.0M
2024-02-16 17.47 17.55 17.30 17.43 0.1M
2024-02-15 17.43 17.59 17.20 17.32 0.0M
2024-02-14 17.18 17.30 17.14 17.17 0.0M
2024-02-13 17.36 17.40 17.00 17.16 0.1M
2024-02-12 17.29 17.53 17.27 17.53 0.1M
2024-02-09 17.21 17.30 17.17 17.22 0.2M
2024-02-08 17.14 17.23 17.10 17.15 0.1M
2024-02-07 16.88 17.17 16.85 17.11 0.0M
2024-02-06 16.89 17.01 16.85 16.91 0.0M
2024-02-05 16.81 16.95 16.78 16.83 0.0M
2024-02-02 16.38 16.79 16.36 16.79 0.0M
2024-02-01 16.23 16.30 16.01 16.08 0.0M
2024-01-31 16.48 16.50 16.14 16.20 0.0M
2024-01-30 16.55 16.64 16.45 16.52 0.0M
2024-01-29 16.29 16.43 16.29 16.39 0.0M
2024-01-26 16.24 16.39 16.14 16.30 0.1M
2024-01-25 16.03 16.31 15.99 16.31 0.1M
2024-01-24 16.14 16.18 16.04 16.15 0.0M
2024-01-23 15.87 16.07 15.83 16.01 0.0M
2024-01-22 15.95 16.00 15.79 15.92 0.1M
2024-01-19 15.52 15.62 15.49 15.58 0.0M
2024-01-18 15.19 15.40 15.16 15.38 0.1M
2024-01-17 15.23 15.29 15.16 15.29 0.0M
2024-01-16 15.18 15.45 15.16 15.41 0.0M
2024-01-15 15.26 15.31 15.22 15.25 0.0M
2024-01-12 15.15 15.31 15.12 15.22 0.0M
2024-01-11 15.30 15.34 15.01 15.05 0.0M
2024-01-10 15.18 15.25 15.11 15.15 0.0M
2024-01-09 15.08 15.16 14.97 15.14 0.0M
2024-01-08 14.73 14.86 14.66 14.84 0.0M
2024-01-05 14.72 14.81 14.60 14.77 0.0M
2024-01-04 14.87 14.97 14.76 14.87 0.0M
2024-01-03 15.06 15.10 14.76 14.93 0.0M
2024-01-02 15.08 15.19 14.90 15.05 0.0M