HSBC ETFs Plc (H4ZN)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1720038420 | 48.31 | 0 | 0.00 | 48.31 | 48.31 | 48.31 | 0 |
| 1719952020 | 48.31 | -0.09 | -0.18 | 48.385 | 48.415 | 48.31 | 636 |
| 1719865620 | 48.395 | 0.03 | 0.06 | 48.395 | 48.395 | 48.395 | 7 |
| 1719606420 | 48.365 | 0 | 0.00 | 48.365 | 48.365 | 48.365 | 0 |
| 1719520020 | 48.365 | 0 | 0.00 | 48.365 | 48.365 | 48.365 | 0 |
| 1719433620 | 48.365 | 0 | 0.00 | 48.365 | 48.365 | 48.365 | 0 |
| 1719347220 | 48.365 | 0 | 0.00 | 48.365 | 48.365 | 48.365 | 0 |
| 1719260820 | 48.365 | -0.25 | -0.51 | 48.36 | 48.37 | 48.36 | 26 |
| 1719001620 | 48.615 | 0 | 0.00 | 48.615 | 48.615 | 48.615 | 0 |
| 1718915220 | 48.615 | 0 | 0.00 | 48.615 | 48.615 | 48.615 | 0 |
| 1718828820 | 48.615 | 0.27 | 0.56 | 48.615 | 48.615 | 48.615 | 16 |
| 1718742420 | 48.345 | 0 | 0.00 | 48.345 | 48.345 | 48.345 | 0 |
| 1718656020 | 48.345 | 1.16 | 2.45 | 48.34 | 48.345 | 48.08 | 49 |
| 1718396820 | 47.19 | 0 | 0.00 | 47.19 | 47.19 | 47.19 | 0 |
| 1718310420 | 47.19 | 0 | 0.00 | 47.19 | 47.19 | 47.19 | 0 |
| 1718224020 | 47.19 | 0 | 0.00 | 47.19 | 47.19 | 47.19 | 0 |
| 1718137620 | 47.19 | 0 | 0.00 | 47.19 | 47.19 | 47.19 | 0 |
| 1718051220 | 47.19 | 0.02 | 0.05 | 47.125 | 47.19 | 47.125 | 4 |
| 1717792020 | 47.165 | 1.13 | 2.45 | 46.835 | 47.165 | 46.835 | 215 |
| 1717705620 | 46.035 | 0 | 0.00 | 46.035 | 46.035 | 46.035 | 0 |
| 1717619220 | 46.035 | 0 | 0.00 | 46.035 | 46.035 | 46.035 | 0 |
| 1717532820 | 46.035 | -0.3 | -0.65 | 46.035 | 46.035 | 46.035 | 70 |
| 1717446420 | 46.335 | 0 | 0.00 | 46.335 | 46.335 | 46.335 | 8 |
| 1717187160 | 46.335 | 0 | 0.00 | 46.335 | 46.335 | 46.335 | 0 |
| 1717100760 | 46.335 | 0 | 0.00 | 46.335 | 46.335 | 46.335 | 0 |
| 1717014360 | 46.335 | 0 | 0.00 | 46.335 | 46.335 | 46.335 | 0 |
| 1716927960 | 46.335 | 0 | 0.00 | 46.335 | 46.335 | 46.335 | 0 |
| 1716841560 | 46.335 | -0.26 | -0.55 | 46.335 | 46.335 | 46.335 | 22 |
| 1716582420 | 46.59 | 0 | 0.00 | 46.59 | 46.59 | 46.59 | 0 |
| 1716496020 | 46.59 | 0.11 | 0.23 | 46.59 | 46.59 | 46.59 | 1 |
| 1716409560 | 46.485 | 0 | 0.00 | 46.485 | 46.485 | 46.485 | 0 |
| 1716323160 | 46.485 | 0.34 | 0.75 | 46.485 | 46.485 | 46.485 | 215 |
| 1716236820 | 46.14 | 0 | 0.00 | 46.14 | 46.14 | 46.14 | 0 |
| 1715977620 | 46.14 | 0 | 0.00 | 46.14 | 46.14 | 46.14 | 0 |
| 1715891220 | 46.14 | 0 | 0.00 | 46.14 | 46.14 | 46.14 | 0 |
| 1715804820 | 46.14 | 0.11 | 0.23 | 46.14 | 46.14 | 46.14 | 6 |
| 1715718360 | 46.035 | 0 | 0.00 | 46.035 | 46.035 | 46.035 | 0 |
| 1715631960 | 46.035 | -0.05 | -0.11 | 46.035 | 46.035 | 46.035 | 3 |
| 1715372820 | 46.085 | 0.39 | 0.85 | 46.05 | 46.085 | 46.05 | 150 |
| 1715286420 | 45.695 | 0 | 0.00 | 45.695 | 45.695 | 45.695 | 0 |
| 1715200020 | 45.695 | 0 | 0.00 | 45.695 | 45.695 | 45.695 | 0 |
| 1715113620 | 45.695 | 0.81 | 1.82 | 45.695 | 45.695 | 45.695 | 4 |
| 1715027220 | 44.88 | 0 | 0.00 | 44.88 | 44.88 | 44.88 | 0 |
| 1714768020 | 44.88 | 0.14 | 0.31 | 44.88 | 44.88 | 44.88 | 50 |
| 1714681560 | 44.74 | -0.57 | -1.25 | 44.66 | 44.74 | 44.66 | 32 |
| 1714508820 | 45.305 | 0 | 0.00 | 45.305 | 45.305 | 45.305 | 0 |
| 1714422420 | 45.305 | 0.56 | 1.24 | 45.305 | 45.305 | 45.305 | 22 |
| 1714163160 | 44.75 | 0 | 0.00 | 44.75 | 44.75 | 44.75 | 0 |
| 1714076760 | 44.75 | 0 | 0.00 | 44.75 | 44.75 | 44.75 | 0 |
| 1713990360 | 44.75 | 0 | 0.00 | 44.75 | 44.75 | 44.75 | 0 |
| 1713903960 | 44.75 | -1.25 | -2.71 | 44.75 | 44.75 | 44.75 | 1 |
| 1713817620 | 45.995 | 0 | 0.00 | 45.995 | 45.995 | 45.995 | 0 |
| 1713558420 | 45.995 | 0 | 0.00 | 45.995 | 45.995 | 45.995 | 0 |
| 1713472020 | 45.995 | 0 | 0.00 | 45.995 | 45.995 | 45.995 | 0 |
| 1713385620 | 45.995 | 0 | 0.00 | 45.995 | 45.995 | 45.995 | 0 |
| 1713299220 | 45.995 | 0 | 0.00 | 45.995 | 45.995 | 45.995 | 0 |
| 1713212820 | 45.995 | 0.52 | 1.15 | 45.82 | 45.995 | 45.82 | 3 |
| 1712953560 | 45.47 | 0 | 0.00 | 45.47 | 45.47 | 45.47 | 0 |
| 1712867160 | 45.47 | 0 | 0.00 | 45.47 | 45.47 | 45.47 | 0 |
| 1712780760 | 45.47 | 0 | 0.00 | 45.47 | 45.47 | 45.47 | 0 |
| 1712694360 | 45.47 | 0 | 0.00 | 45.47 | 45.47 | 45.47 | 0 |
| 1712607960 | 45.47 | -0.31 | -0.67 | 45.525 | 45.525 | 45.47 | 10 |
| 1712296800 | 45.775 | 0 | 0.00 | 45.775 | 45.775 | 45.775 | 0 |
| 1712210400 | 45.775 | 0 | 0.00 | 45.775 | 45.775 | 45.775 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
