HSBC ETFs Plc (H41D)
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 |
|---|---|---|---|---|---|---|---|
| 1743197220 | 19.106 | -0.39 | -1.98 | 19.312 | 19.312 | 19.106 | 1330 |
| 1743110820 | 19.492 | -0.09 | -0.45 | 19.512 | 19.512 | 19.492 | 775 |
| 1743024420 | 19.579999 | -0.04 | -0.21 | 19.694 | 19.694 | 19.579999 | 5371 |
| 1742938020 | 19.622 | 0.06 | 0.31 | 19.572 | 19.622 | 19.508 | 6993 |
| 1742851620 | 19.562 | 0.41 | 2.16 | 19.436 | 19.562 | 19.436 | 1753 |
| 1742592420 | 19.148 | -0.24 | -1.24 | 19.312 | 19.312 | 19.148 | 356 |
| 1742506020 | 19.388 | 0.03 | 0.14 | 19.492 | 19.492 | 19.388 | 4328 |
| 1742419620 | 19.36 | 0.18 | 0.92 | 19.232 | 19.36 | 19.232 | 4353 |
| 1742333220 | 19.184 | 0.03 | 0.16 | 19.234 | 19.234 | 19.111999 | 9201 |
| 1742246820 | 19.154 | 0.18 | 0.95 | 19.114 | 19.21 | 19.052 | 5227 |
| 1741987620 | 18.974 | 0.05 | 0.29 | 18.954 | 18.992 | 18.936 | 10030 |
| 1741901220 | 18.92 | 0.16 | 0.86 | 18.928 | 18.928 | 18.92 | 13387 |
| 1741814820 | 18.758 | 0.01 | 0.07 | 18.76 | 18.76 | 18.758 | 9309 |
| 1741728420 | 18.744 | -0.4 | -2.10 | 18.76 | 18.76 | 18.706 | 8097 |
| 1741642020 | 19.146 | -0.49 | -2.48 | 19.324 | 19.324 | 19.146 | 9436 |
| 1741382820 | 19.632 | 0.12 | 0.63 | 19.484 | 19.632 | 19.386 | 18115 |
| 1741296420 | 19.51 | -0.06 | -0.30 | 19.515999 | 19.52 | 19.51 | 8035 |
| 1741210020 | 19.568 | -0.16 | -0.82 | 19.602 | 19.602 | 19.5 | 3521 |
| 1741123620 | 19.73 | -0.69 | -3.38 | 20.165 | 20.17 | 19.73 | 4977 |
| 1741037220 | 20.42 | 0.19 | 0.91 | 20.454999 | 20.454999 | 20.375 | 4100 |
| 1740778020 | 20.235 | -0.28 | -1.36 | 20.235 | 20.235 | 20.235 | 2423 |
| 1740691620 | 20.515 | -0.03 | -0.15 | 20.47 | 20.515 | 20.47 | 3909 |
| 1740605220 | 20.545 | 0.17 | 0.83 | 20.51 | 20.545 | 20.5 | 5307 |
| 1740518820 | 20.375 | -0.01 | -0.05 | 20.309999 | 20.415 | 20.309999 | 9226 |
| 1740432420 | 20.385 | 0.01 | 0.05 | 20.495 | 20.495 | 20.385 | 6138 |
| 1740173220 | 20.375 | -0.27 | -1.33 | 20.585 | 20.585 | 20.375 | 17724 |
| 1740086820 | 20.649999 | -0.01 | -0.05 | 20.649999 | 20.649999 | 20.649999 | 6360 |
| 1740000420 | 20.66 | 0.07 | 0.36 | 20.68 | 20.68 | 20.565 | 22669 |
| 1739914020 | 20.585 | 0.12 | 0.56 | 20.585 | 20.585 | 20.585 | 3354 |
| 1739827620 | 20.47 | 0.11 | 0.54 | 20.52 | 20.52 | 20.47 | 4622 |
| 1739568420 | 20.36 | 0.05 | 0.25 | 20.399999 | 20.399999 | 20.329999 | 7738 |
| 1739482020 | 20.309999 | 0.11 | 0.57 | 20.309999 | 20.309999 | 20.309999 | 10085 |
| 1739395620 | 20.195 | -0.1 | -0.47 | 20.25 | 20.25 | 20.195 | 3168 |
| 1739309220 | 20.29 | -0.01 | -0.02 | 20.29 | 20.29 | 20.29 | 2823 |
| 1739222820 | 20.295 | 0.04 | 0.20 | 20.295 | 20.295 | 20.295 | 763 |
| 1738963620 | 20.255 | -0.02 | -0.07 | 20.295 | 20.295 | 20.255 | 6540 |
| 1738877220 | 20.27 | 0.33 | 1.64 | 20.21 | 20.27 | 20.21 | 2213 |
| 1738790820 | 19.942 | 0.03 | 0.17 | 19.822 | 19.942 | 19.822 | 5185 |
| 1738704420 | 19.908 | 0.06 | 0.29 | 19.893999 | 19.908 | 19.893999 | 13172 |
| 1738618020 | 19.85 | -0.4 | -1.95 | 19.92 | 19.92 | 19.85 | 10947 |
| 1738358820 | 20.245 | 0.15 | 0.75 | 20.23 | 20.274999 | 20.23 | 32566 |
| 1738272420 | 20.095 | -0.12 | -0.57 | 20.095 | 20.095 | 20.095 | 3727 |
| 1738186020 | 20.21 | 0.19 | 0.95 | 20.16 | 20.21 | 20.16 | 10559 |
| 1738099620 | 20.02 | 0.18 | 0.89 | 20.02 | 20.02 | 20.02 | 1946 |
| 1738013220 | 19.844 | -0.26 | -1.27 | 19.844 | 19.844 | 19.844 | 3771 |
| 1737754020 | 20.1 | -0.01 | -0.02 | 20.149999 | 20.149999 | 20.095 | 6412 |
| 1737667620 | 20.105 | -0.06 | -0.27 | 20.114999 | 20.114999 | 20.105 | 2598 |
| 1737581220 | 20.16 | 0.15 | 0.72 | 20.09 | 20.16 | 20.09 | 3172 |
| 1737494820 | 20.015 | 0.06 | 0.32 | 20 | 20.015 | 19.978 | 6736 |
| 1737408420 | 19.952 | -0.06 | -0.29 | 19.95 | 19.952 | 19.95 | 1782 |
| 1737149220 | 20.01 | 0.13 | 0.65 | 20.01 | 20.01 | 20.01 | 5063 |
| 1737062820 | 19.88 | 0.02 | 0.10 | 19.88 | 19.88 | 19.88 | 2785 |
| 1736976420 | 19.86 | 0.27 | 1.37 | 19.777999 | 19.86 | 19.718 | 1885 |
| 1736890020 | 19.591999 | 0.15 | 0.77 | 19.591999 | 19.591999 | 19.591999 | 5088 |
| 1736803620 | 19.442 | -0.11 | -0.58 | 19.444 | 19.504 | 19.438 | 8152 |
| 1736544420 | 19.556 | -0.12 | -0.63 | 19.55 | 19.556 | 19.55 | 5489 |
| 1736458020 | 19.68 | 0.1 | 0.51 | 19.643999 | 19.68 | 19.643999 | 12252 |
| 1736371620 | 19.579999 | -0.21 | -1.08 | 19.579999 | 19.579999 | 19.579999 | 5330 |
| 1736285220 | 19.794 | -0.05 | -0.24 | 19.706 | 19.794 | 19.706 | 4836 |
| 1736198820 | 19.841999 | 0.23 | 1.16 | 19.734 | 19.841999 | 19.734 | 4912 |
| 1735939620 | 19.614 | -0.01 | -0.04 | 19.626 | 19.626 | 19.598 | 5789 |
| 1735853220 | 19.622 | 0.14 | 0.72 | 19.622 | 19.622 | 19.622 | 1 |
| 1735594020 | 19.482 | -0.07 | -0.34 | 19.46 | 19.482 | 19.46 | 956 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
