HSBC ETFs Plc (H4Z7)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1722025620 | 23.245 | 0 | 0.00 | 23.245 | 23.245 | 23.245 | 0 |
| 1721939220 | 23.245 | 0 | 0.00 | 23.245 | 23.245 | 23.245 | 0 |
| 1721852820 | 23.245 | -0.04 | -0.17 | 23.245 | 23.245 | 23.245 | 1682 |
| 1721766420 | 23.285 | 0.16 | 0.71 | 23.285 | 23.285 | 23.285 | 6 |
| 1721679960 | 23.12 | 0 | 0.00 | 23.12 | 23.12 | 23.12 | 0 |
| 1721420760 | 23.12 | -0.21 | -0.88 | 23.265 | 23.265 | 23.12 | 2772 |
| 1721334360 | 23.325 | 0.15 | 0.67 | 23.325 | 23.325 | 23.325 | 43 |
| 1721248020 | 23.17 | 0.15 | 0.65 | 23.17 | 23.17 | 23.17 | 217 |
| 1721161560 | 23.02 | 0 | 0.00 | 23.02 | 23.02 | 23.02 | 0 |
| 1721075160 | 23.02 | 0.1 | 0.44 | 23.045 | 23.045 | 23.02 | 376 |
| 1720815960 | 22.92 | 0.55 | 2.44 | 22.92 | 22.92 | 22.92 | 22 |
| 1720729620 | 22.375 | 0 | 0.00 | 22.375 | 22.375 | 22.375 | 0 |
| 1720643220 | 22.375 | 0.2 | 0.92 | 22.375 | 22.375 | 22.375 | 2066 |
| 1720556820 | 22.17 | 0 | 0.00 | 22.17 | 22.17 | 22.17 | 0 |
| 1720470420 | 22.17 | 0 | 0.00 | 22.17 | 22.17 | 22.17 | 0 |
| 1720211220 | 22.17 | 0 | 0.00 | 22.17 | 22.17 | 22.17 | 0 |
| 1720124820 | 22.17 | -0.14 | -0.61 | 22.17 | 22.17 | 22.17 | 1646 |
| 1720038420 | 22.305 | 0 | 0.00 | 22.305 | 22.305 | 22.305 | 0 |
| 1719952020 | 22.305 | 0 | 0.00 | 22.305 | 22.305 | 22.305 | 0 |
| 1719865620 | 22.305 | 0.05 | 0.25 | 22.305 | 22.305 | 22.305 | 19 |
| 1719606420 | 22.25 | 0.09 | 0.38 | 22.25 | 22.25 | 22.25 | 1 |
| 1719520020 | 22.165 | 0 | 0.00 | 22.165 | 22.165 | 22.165 | 0 |
| 1719433620 | 22.165 | 0 | 0.00 | 22.165 | 22.165 | 22.165 | 0 |
| 1719347220 | 22.165 | 0 | 0.00 | 22.165 | 22.165 | 22.165 | 0 |
| 1719260820 | 22.165 | 0.06 | 0.27 | 22.165 | 22.165 | 22.165 | 7 |
| 1719001620 | 22.105 | -0.09 | -0.41 | 22.105 | 22.105 | 22.105 | 1195 |
| 1718915220 | 22.195 | 0 | 0.00 | 22.195 | 22.195 | 22.195 | 0 |
| 1718828820 | 22.195 | 0 | 0.00 | 22.195 | 22.195 | 22.195 | 0 |
| 1718742420 | 22.195 | 0 | 0.00 | 22.195 | 22.195 | 22.195 | 0 |
| 1718656020 | 22.195 | 0.19 | 0.86 | 22.195 | 22.195 | 22.195 | 52 |
| 1718396820 | 22.005 | 0 | 0.00 | 22.005 | 22.005 | 22.005 | 0 |
| 1718310420 | 22.005 | 0 | 0.00 | 22.005 | 22.005 | 22.005 | 0 |
| 1718224020 | 22.005 | 0 | 0.00 | 22.005 | 22.005 | 22.005 | 0 |
| 1718137620 | 22.005 | 0 | 0.00 | 22.005 | 22.005 | 22.005 | 0 |
| 1718051220 | 22.005 | 0 | 0.00 | 22.005 | 22.005 | 22.005 | 0 |
| 1717792020 | 22.005 | -0.04 | -0.18 | 22.005 | 22.005 | 22.005 | 50 |
| 1717705620 | 22.045 | -0.07 | -0.32 | 22.045 | 22.045 | 22.045 | 100 |
| 1717619220 | 22.115 | 0.1 | 0.48 | 22.115 | 22.115 | 22.115 | 4492 |
| 1717532820 | 22.01 | 0 | 0.00 | 22.01 | 22.01 | 22.01 | 0 |
| 1717446420 | 22.01 | 0.26 | 1.17 | 22.01 | 22.01 | 22.01 | 19 |
| 1717187220 | 21.755 | -0.04 | -0.16 | 21.755 | 21.755 | 21.755 | 4 |
| 1717100820 | 21.79 | 0 | 0.00 | 21.79 | 21.79 | 21.79 | 0 |
| 1717014420 | 21.79 | 0 | 0.00 | 21.79 | 21.79 | 21.79 | 0 |
| 1716928020 | 21.79 | -0.17 | -0.75 | 21.79 | 21.79 | 21.79 | 1 |
| 1716841620 | 21.955 | 0 | 0.00 | 21.955 | 21.955 | 21.955 | 0 |
| 1716582420 | 21.955 | 0 | 0.00 | 21.955 | 21.955 | 21.955 | 0 |
| 1716496020 | 21.955 | -0.45 | -2.01 | 22.49 | 22.49 | 21.955 | 76 |
| 1716409560 | 22.405 | 0 | 0.00 | 22.405 | 22.405 | 22.405 | 0 |
| 1716323160 | 22.405 | 0.07 | 0.29 | 22.405 | 22.405 | 22.405 | 180 |
| 1716236820 | 22.34 | 0 | 0.00 | 22.34 | 22.34 | 22.34 | 0 |
| 1715977620 | 22.34 | -0.15 | -0.64 | 22.39 | 22.39 | 22.34 | 1117 |
| 1715891220 | 22.485 | 0.23 | 1.03 | 22.425 | 22.485 | 22.425 | 202 |
| 1715804820 | 22.255 | -0.01 | -0.02 | 22.23 | 22.255 | 22.23 | 321 |
| 1715718420 | 22.26 | 0 | 0.00 | 22.26 | 22.26 | 22.26 | 0 |
| 1715632020 | 22.26 | 0 | 0.00 | 22.26 | 22.26 | 22.26 | 0 |
| 1715372820 | 22.26 | 0.21 | 0.93 | 22.26 | 22.26 | 22.26 | 150 |
| 1715286420 | 22.055 | 0 | 0.00 | 22.055 | 22.055 | 22.055 | 0 |
| 1715200020 | 22.055 | 0 | 0.00 | 22.055 | 22.055 | 22.055 | 0 |
| 1715113620 | 22.055 | 0.17 | 0.78 | 22.055 | 22.055 | 22.055 | 45 |
| 1715027220 | 21.885 | 0 | 0.00 | 21.885 | 21.885 | 21.885 | 0 |
| 1714768020 | 21.885 | 0.08 | 0.37 | 21.705 | 21.885 | 21.705 | 224 |
| 1714681560 | 21.805 | 0.25 | 1.14 | 21.575 | 21.805 | 21.575 | 23 |
| 1714508820 | 21.56 | 0 | 0.00 | 21.56 | 21.56 | 21.56 | 0 |
| 1714422420 | 21.56 | 0.13 | 0.61 | 21.77 | 21.77 | 21.56 | 1463 |
| 1714163220 | 21.43 | -0.13 | -0.58 | 21.43 | 21.43 | 21.43 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
