HSBC ETFs Plc (H41D)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735334820 | 19.547999 | 0.14 | 0.74 | 19.547999 | 19.547999 | 19.547999 | 4179 |
| 1734989220 | 19.404 | 0.2 | 1.02 | 19.422 | 19.422 | 19.37 | 3295 |
| 1734730020 | 19.207999 | -0.11 | -0.55 | 19.207999 | 19.207999 | 19.207999 | 5480 |
| 1734643620 | 19.314 | -0.33 | -1.70 | 19.314 | 19.314 | 19.314 | 5221 |
| 1734557220 | 19.648 | 0.07 | 0.35 | 19.648 | 19.648 | 19.648 | 4724 |
| 1734470820 | 19.579999 | -0.17 | -0.87 | 19.579999 | 19.579999 | 19.579999 | 5835 |
| 1734384420 | 19.752 | -0.11 | -0.54 | 19.732 | 19.752 | 19.732 | 7697 |
| 1734125220 | 19.86 | -0.12 | -0.60 | 19.86 | 19.86 | 19.86 | 2552 |
| 1734038820 | 19.98 | -0.01 | -0.05 | 19.93 | 19.98 | 19.93 | 4004 |
| 1733952420 | 19.989999 | 0.01 | 0.07 | 19.989999 | 19.989999 | 19.989999 | 3149 |
| 1733866020 | 19.976 | -0.01 | -0.03 | 19.976 | 19.976 | 19.976 | 5931 |
| 1733779620 | 19.982 | -0.04 | -0.19 | 19.982 | 19.982 | 19.982 | 1207 |
| 1733520420 | 20.02 | 0.02 | 0.10 | 20.02 | 20.02 | 20.02 | 4832 |
| 1733434020 | 20 | -0.05 | -0.25 | 20.1 | 20.1 | 20 | 5654 |
| 1733347620 | 20.05 | 0.1 | 0.50 | 20.05 | 20.05 | 20.05 | 7074 |
| 1733261220 | 19.95 | 0 | 0.00 | 19.95 | 19.95 | 19.95 | 0 |
| 1733174820 | 19.95 | 0.15 | 0.75 | 19.946 | 19.95 | 19.946 | 5308 |
| 1732915620 | 19.802 | 0.02 | 0.10 | 19.802 | 19.802 | 19.802 | 4510 |
| 1732829220 | 19.782 | 0.06 | 0.32 | 19.73 | 19.782 | 19.73 | 8089 |
| 1732742820 | 19.718 | -0.08 | -0.39 | 19.718 | 19.718 | 19.718 | 1645 |
| 1732656420 | 19.796 | 0.02 | 0.12 | 19.76 | 19.796 | 19.76 | 5446 |
| 1732570020 | 19.771999 | -0.02 | -0.10 | 19.826 | 19.84 | 19.771999 | 4018 |
| 1732310820 | 19.792 | 0.33 | 1.72 | 19.792 | 19.792 | 19.792 | 10977 |
| 1732224420 | 19.457999 | 0.14 | 0.71 | 19.448 | 19.457999 | 19.448 | 4478 |
| 1732138020 | 19.32 | 0.08 | 0.39 | 19.364 | 19.364 | 19.32 | 14669 |
| 1732051620 | 19.244 | -0.1 | -0.51 | 19.212 | 19.244 | 19.212 | 11026 |
| 1731965220 | 19.341999 | -0.09 | -0.45 | 19.37 | 19.37 | 19.341999 | 6176 |
| 1731705960 | 19.43 | -0.21 | -1.07 | 19.428 | 19.43 | 19.428 | 14609 |
| 1731619560 | 19.64 | 0.07 | 0.35 | 19.64 | 19.64 | 19.64 | 10540 |
| 1731533160 | 19.572 | -0.02 | -0.12 | 19.494 | 19.572 | 19.494 | 3788 |
| 1731446820 | 19.596 | -0.09 | -0.47 | 19.596 | 19.596 | 19.596 | 8359 |
| 1731360420 | 19.688 | 0.31 | 1.59 | 19.678 | 19.688 | 19.678 | 29154 |
| 1731101220 | 19.38 | 0.04 | 0.20 | 19.444 | 19.444 | 19.366 | 9269 |
| 1731014760 | 19.341999 | 0.13 | 0.68 | 19.352 | 19.352 | 19.34 | 9941 |
| 1730928360 | 19.212 | 0.53 | 2.85 | 19.21 | 19.212 | 19.21 | 8508 |
| 1730841960 | 18.68 | -0.03 | -0.17 | 18.68 | 18.68 | 18.68 | 2999 |
| 1730755560 | 18.712 | -0.1 | -0.53 | 18.713999 | 18.713999 | 18.712 | 5772 |
| 1730496360 | 18.812 | 0.2 | 1.07 | 18.78 | 18.812 | 18.78 | 6 |
| 1730409960 | 18.611999 | -0.36 | -1.91 | 18.73 | 18.73 | 18.611999 | 18881 |
| 1730323560 | 18.974 | -0.12 | -0.62 | 19 | 19 | 18.974 | 4451 |
| 1730237160 | 19.091999 | -0.01 | -0.03 | 19.091999 | 19.091999 | 19.091999 | 1658 |
| 1730150760 | 19.098 | -0.03 | -0.14 | 19.098 | 19.098 | 19.098 | 2372 |
| 1729888020 | 19.123999 | 0.01 | 0.04 | 19.062 | 19.123999 | 19.062 | 1723 |
| 1729801560 | 19.116 | 0.01 | 0.05 | 19.116 | 19.116 | 19.116 | 6089 |
| 1729715160 | 19.106 | 0.06 | 0.32 | 19.11 | 19.11 | 19.062 | 6380 |
| 1729628760 | 19.046 | -0.12 | -0.61 | 19.046 | 19.046 | 19.046 | 5302 |
| 1729542360 | 19.162 | -0.02 | -0.10 | 19.16 | 19.162 | 19.16 | 16433 |
| 1729283160 | 19.181999 | -0.02 | -0.10 | 19.181999 | 19.181999 | 19.181999 | 4677 |
| 1729196760 | 19.202 | 0.1 | 0.54 | 19.202 | 19.202 | 19.202 | 2908 |
| 1729110360 | 19.098 | -0.17 | -0.86 | 19.098 | 19.098 | 19.098 | 10454 |
| 1729023960 | 19.264 | 0.02 | 0.12 | 19.264 | 19.264 | 19.264 | 9563 |
| 1728937620 | 19.239999 | 0.23 | 1.21 | 19.239999 | 19.239999 | 19.239999 | 1967 |
| 1728678360 | 19.01 | -0 | -0.01 | 19.024 | 19.024 | 19.01 | 18030 |
| 1728591960 | 19.012 | -0.01 | -0.04 | 19.012 | 19.012 | 19.012 | 6628 |
| 1728505560 | 19.02 | 0.26 | 1.36 | 18.966 | 19.02 | 18.966 | 3493 |
| 1728419160 | 18.764 | -0.08 | -0.42 | 18.764 | 18.764 | 18.764 | 6320 |
| 1728332760 | 18.844 | 0.05 | 0.29 | 18.844 | 18.844 | 18.844 | 6794 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
