HSBC ETFs Plc (H41F)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725395160 | 18.846 | -0.02 | -0.11 | 18.905999 | 18.905999 | 18.846 | 157 |
| 1725308760 | 18.866 | -0.22 | -1.15 | 18.982 | 18.982 | 18.866 | 127 |
| 1725049560 | 19.085999 | 0.08 | 0.43 | 19.143999 | 19.143999 | 19.085999 | 774 |
| 1724963160 | 19.004 | 0.08 | 0.40 | 19.004 | 19.004 | 19.004 | 110 |
| 1724876760 | 18.928 | -0.03 | -0.18 | 18.928 | 18.928 | 18.928 | 238 |
| 1724790420 | 18.962 | 0.09 | 0.47 | 18.858 | 18.962 | 18.858 | 4457 |
| 1724704020 | 18.873999 | -0.03 | -0.16 | 18.85 | 18.957999 | 18.85 | 1243 |
| 1724444820 | 18.904 | 0.13 | 0.70 | 18.803999 | 18.904 | 18.803999 | 443 |
| 1724358420 | 18.771999 | -0.1 | -0.54 | 18.841999 | 18.848 | 18.771999 | 2646 |
| 1724271960 | 18.873999 | -0.05 | -0.27 | 18.873999 | 18.873999 | 18.873999 | 180 |
| 1724185560 | 18.925999 | -0.01 | -0.05 | 18.925999 | 18.925999 | 18.925999 | 900 |
| 1724099220 | 18.936 | 0.17 | 0.92 | 18.848 | 18.936 | 18.848 | 3732 |
| 1723840020 | 18.764 | 0.09 | 0.50 | 18.75 | 18.764 | 18.75 | 1618 |
| 1723753620 | 18.67 | 0.24 | 1.31 | 18.466 | 18.67 | 18.466 | 1923 |
| 1723667160 | 18.428 | -0.02 | -0.11 | 18.454 | 18.463999 | 18.428 | 3713 |
| 1723580760 | 18.448 | 0.02 | 0.12 | 18.596 | 18.596 | 18.448 | 1015 |
| 1723494360 | 18.425999 | 0.05 | 0.28 | 18.508 | 18.508 | 18.425999 | 614 |
| 1723235220 | 18.373999 | 0.15 | 0.82 | 18.334 | 18.373999 | 18.334 | 1414 |
| 1723148820 | 18.224 | 0.09 | 0.51 | 18.012 | 18.224 | 18.012 | 6133 |
| 1723062360 | 18.132 | 0.45 | 2.52 | 17.995999 | 18.132 | 17.97 | 8435 |
| 1722975960 | 17.686 | 0.27 | 1.53 | 17.585999 | 17.686 | 17.576 | 307 |
| 1722889620 | 17.42 | -1.05 | -5.68 | 17.46 | 17.46 | 17.42 | 680 |
| 1722630360 | 18.47 | -0.63 | -3.30 | 18.556 | 18.556 | 18.47 | 3594 |
| 1722544020 | 19.1 | -0 | -0.02 | 19.16 | 19.166 | 19.1 | 880 |
| 1722457560 | 19.104 | 0.21 | 1.13 | 19.076 | 19.104 | 19.076 | 1372 |
| 1722371220 | 18.89 | 0.03 | 0.15 | 18.968 | 18.968 | 18.89 | 405 |
| 1722284760 | 18.861999 | -0.01 | -0.06 | 18.872 | 18.872 | 18.861999 | 614 |
| 1722025620 | 18.873999 | 0.04 | 0.23 | 18.873999 | 18.873999 | 18.873999 | 384 |
| 1721939160 | 18.829999 | -0.17 | -0.89 | 18.75 | 18.829999 | 18.75 | 718 |
| 1721852820 | 19 | 0 | 0.01 | 18.963999 | 19 | 18.963999 | 679 |
| 1721766420 | 18.998 | -0.01 | -0.03 | 18.954 | 18.998 | 18.954 | 793 |
| 1721679960 | 19.004 | -0.03 | -0.16 | 19.004 | 19.004 | 19.004 | 729 |
| 1721420760 | 19.034 | -0.22 | -1.16 | 19.034 | 19.034 | 19.034 | 384 |
| 1721334360 | 19.258 | -0.14 | -0.72 | 19.258 | 19.258 | 19.258 | 418 |
| 1721248020 | 19.398 | -0.17 | -0.85 | 19.454 | 19.454 | 19.398 | 395 |
| 1721161560 | 19.564 | 0.18 | 0.92 | 19.564 | 19.564 | 19.564 | 2055 |
| 1721075160 | 19.386 | -0.13 | -0.68 | 19.386 | 19.386 | 19.386 | 157 |
| 1720815960 | 19.518 | -0.13 | -0.66 | 19.611999 | 19.611999 | 19.518 | 454 |
| 1720729560 | 19.648 | 0.08 | 0.43 | 19.655999 | 19.655999 | 19.646 | 2293 |
| 1720643220 | 19.564 | 0.2 | 1.02 | 19.564 | 19.564 | 19.564 | 3087 |
| 1720556760 | 19.366 | -0.09 | -0.46 | 19.376 | 19.376 | 19.366 | 53 |
| 1720470360 | 19.456 | 0.01 | 0.03 | 19.434 | 19.456 | 19.418 | 2257 |
| 1720211220 | 19.45 | 0.01 | 0.04 | 19.448 | 19.45 | 19.448 | 7295 |
| 1720124820 | 19.442 | 0.02 | 0.12 | 19.442 | 19.442 | 19.442 | 1625 |
| 1720038420 | 19.418 | 0.15 | 0.80 | 19.418 | 19.418 | 19.418 | 334 |
| 1719952020 | 19.264 | -0.19 | -1.00 | 19.32 | 19.32 | 19.264 | 513 |
| 1719865620 | 19.457999 | 0.1 | 0.53 | 19.457999 | 19.457999 | 19.457999 | 732 |
| 1719606420 | 19.356 | 0.11 | 0.55 | 19.356 | 19.356 | 19.356 | 32 |
| 1719520020 | 19.25 | -0.16 | -0.80 | 19.284 | 19.284 | 19.25 | 505 |
| 1719433620 | 19.405999 | -0.05 | -0.28 | 19.405999 | 19.405999 | 19.405999 | 532 |
| 1719347160 | 19.46 | -0.01 | -0.04 | 19.46 | 19.46 | 19.46 | 346 |
| 1719260820 | 19.468 | -0.13 | -0.68 | 19.463999 | 19.468 | 19.463999 | 1405 |
| 1719001620 | 19.602 | 0.09 | 0.45 | 19.602 | 19.602 | 19.602 | 282 |
| 1718915160 | 19.514 | 0.03 | 0.17 | 19.614 | 19.614 | 19.514 | 1496 |
| 1718828820 | 19.48 | 0.03 | 0.15 | 19.526 | 19.526 | 19.48 | 2577 |
| 1718742360 | 19.45 | -0.02 | -0.10 | 19.335999 | 19.45 | 19.335999 | 2248 |
| 1718656020 | 19.47 | 0.2 | 1.04 | 19.47 | 19.47 | 19.47 | 2 |
| 1718396820 | 19.27 | -0.01 | -0.06 | 19.27 | 19.27 | 19.27 | 297 |
| 1718310420 | 19.282 | 0.03 | 0.15 | 19.282 | 19.282 | 19.282 | 682 |
| 1718224020 | 19.254 | 0.11 | 0.59 | 19.254 | 19.254 | 19.254 | 254 |
| 1718137620 | 19.142 | -0.15 | -0.80 | 19.158 | 19.158 | 19.142 | 1407 |
| 1718051220 | 19.296 | 0.27 | 1.40 | 19.248 | 19.296 | 19.13 | 193 |
| 1717792020 | 19.03 | 0.05 | 0.26 | 19.05 | 19.094 | 19.03 | 89 |
| 1717705620 | 18.98 | 0.08 | 0.40 | 18.994 | 19.008 | 18.98 | 7866 |
| 1717619220 | 18.904 | 0.12 | 0.64 | 18.91 | 18.91 | 18.858 | 3079 |
| 1717532820 | 18.784 | -0.17 | -0.89 | 18.792 | 18.792 | 18.76 | 1152 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
