HSBC ETFs Plc (H41E)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1745612820 | 12.552 | 0.02 | 0.19 | 12.542 | 12.552 | 12.49 | 1412 |
| 1745526420 | 12.528 | -0.09 | -0.71 | 12.43 | 12.528 | 12.38 | 1600 |
| 1745440020 | 12.618 | 0.52 | 4.33 | 12.438 | 12.618 | 12.438 | 1735 |
| 1745353620 | 12.094 | -0.1 | -0.85 | 12.164 | 12.164 | 12.06 | 2540 |
| 1744921620 | 12.198 | 0.11 | 0.94 | 12.22 | 12.242 | 12.198 | 1802 |
| 1744835220 | 12.084 | -0.23 | -1.88 | 12.016 | 12.112 | 12.016 | 410 |
| 1744748820 | 12.316 | 0.17 | 1.42 | 12.258 | 12.316 | 12.23 | 4557 |
| 1744662420 | 12.144 | 0.1 | 0.80 | 12.104 | 12.144 | 11.982 | 2566 |
| 1744403220 | 12.048 | 0.23 | 1.91 | 12.07 | 12.07 | 11.842 | 5489 |
| 1744316820 | 11.822 | 0.39 | 3.45 | 12.12 | 12.12 | 11.822 | 1882 |
| 1744230420 | 11.428 | -0.5 | -4.22 | 11.566 | 11.566 | 11.308 | 21387 |
| 1744144020 | 11.932 | 0.09 | 0.74 | 11.932 | 11.932 | 11.932 | 4413 |
| 1744057620 | 11.844 | -0.28 | -2.34 | 11.762 | 11.844 | 11.482 | 1561 |
| 1743798420 | 12.128 | -0.63 | -4.95 | 12.15 | 12.3 | 12.098 | 1595 |
| 1743712020 | 12.76 | -0.49 | -3.68 | 12.908 | 12.908 | 12.75 | 230 |
| 1743625620 | 13.248 | -0.05 | -0.39 | 13.32 | 13.32 | 13.248 | 1896 |
| 1743539220 | 13.3 | 0.16 | 1.22 | 13.326 | 13.326 | 13.3 | 168 |
| 1743452820 | 13.14 | -0.17 | -1.29 | 13.17 | 13.17 | 13.108 | 1023 |
| 1743197220 | 13.312 | -0.23 | -1.67 | 13.448 | 13.448 | 13.312 | 313 |
| 1743110820 | 13.538 | -0.01 | -0.06 | 13.624 | 13.624 | 13.538 | 201 |
| 1743024420 | 13.546 | -0.1 | -0.73 | 13.616 | 13.616 | 13.546 | 1797 |
| 1742938020 | 13.646 | -0.02 | -0.13 | 13.624 | 13.646 | 13.622 | 1836 |
| 1742851620 | 13.664 | 0.21 | 1.59 | 13.522 | 13.664 | 13.522 | 281 |
| 1742592420 | 13.45 | -0.13 | -0.93 | 13.544 | 13.544 | 13.45 | 99 |
| 1742506020 | 13.576 | -0.04 | -0.28 | 13.576 | 13.576 | 13.576 | 1544 |
| 1742419620 | 13.614 | 0.06 | 0.43 | 13.614 | 13.614 | 13.614 | 1166 |
| 1742333220 | 13.556 | -0.02 | -0.18 | 13.556 | 13.556 | 13.556 | 2700 |
| 1742246820 | 13.58 | 0.2 | 1.46 | 13.568 | 13.654 | 13.53 | 1631 |
| 1741987620 | 13.384 | 0.13 | 0.97 | 13.448 | 13.448 | 13.384 | 3275 |
| 1741901220 | 13.256 | 0.05 | 0.39 | 13.244 | 13.3 | 13.244 | 4716 |
| 1741814820 | 13.204 | 0.06 | 0.43 | 13.196 | 13.208 | 13.196 | 3390 |
| 1741728420 | 13.148 | -0.05 | -0.39 | 13.168 | 13.168 | 13.148 | 2155 |
| 1741642020 | 13.2 | -0.24 | -1.76 | 13.284 | 13.3 | 13.2 | 1558 |
| 1741382820 | 13.436 | -0.13 | -0.99 | 13.478 | 13.478 | 13.432 | 4164 |
| 1741296420 | 13.57 | 0.06 | 0.41 | 13.534 | 13.57 | 13.534 | 3732 |
| 1741210020 | 13.514 | -0.04 | -0.28 | 13.622 | 13.622 | 13.514 | 784 |
| 1741123620 | 13.552 | -0.1 | -0.75 | 13.538 | 13.552 | 13.462 | 1009 |
| 1741037220 | 13.654 | -0.12 | -0.86 | 13.844 | 13.844 | 13.654 | 833 |
| 1740778020 | 13.772 | -0.29 | -2.09 | 13.736 | 13.772 | 13.682 | 738 |
| 1740691620 | 14.066 | -0.1 | -0.73 | 14.114 | 14.114 | 14.066 | 1571 |
| 1740605220 | 14.17 | 0.11 | 0.78 | 14.256 | 14.256 | 14.17 | 1736 |
| 1740518820 | 14.06 | -0.05 | -0.34 | 14.058 | 14.06 | 14.058 | 1242 |
| 1740432420 | 14.108 | -0.21 | -1.45 | 14.236 | 14.236 | 14.108 | 725 |
| 1740173220 | 14.316 | 0.03 | 0.24 | 14.354 | 14.388 | 14.316 | 1045 |
| 1740086820 | 14.282 | 0.02 | 0.15 | 14.296 | 14.338 | 14.282 | 2124 |
| 1740000420 | 14.26 | 0.03 | 0.22 | 14.322 | 14.322 | 14.26 | 6927 |
| 1739914020 | 14.228 | 0.12 | 0.85 | 14.282 | 14.282 | 14.228 | 1232 |
| 1739827620 | 14.108 | 0.11 | 0.80 | 14.07 | 14.164 | 14.07 | 1883 |
| 1739568420 | 13.996 | 0.01 | 0.07 | 13.996 | 13.996 | 13.996 | 1259 |
| 1739482020 | 13.986 | 0 | 0.01 | 13.986 | 13.986 | 13.986 | 3827 |
| 1739395620 | 13.984 | -0.08 | -0.54 | 14.086 | 14.086 | 13.984 | 936 |
| 1739309220 | 14.06 | -0.06 | -0.42 | 14.06 | 14.06 | 14.06 | 712 |
| 1739222820 | 14.12 | 0.05 | 0.34 | 14.144 | 14.162 | 14.12 | 4478 |
| 1738963620 | 14.072 | 0.13 | 0.95 | 14.05 | 14.074 | 14.05 | 907 |
| 1738877220 | 13.94 | 0.17 | 1.25 | 13.87 | 13.94 | 13.87 | 411 |
| 1738790820 | 13.768 | -0.12 | -0.88 | 13.804 | 13.862 | 13.768 | 836 |
| 1738704420 | 13.89 | 0.12 | 0.90 | 13.89 | 13.89 | 13.89 | 4164 |
| 1738618020 | 13.766 | -0.11 | -0.82 | 13.674 | 13.766 | 13.666 | 3127 |
| 1738358820 | 13.88 | 0.14 | 1.02 | 13.842 | 13.89 | 13.842 | 11030 |
| 1738272420 | 13.74 | 0.02 | 0.12 | 13.676 | 13.74 | 13.604 | 1401 |
| 1738186020 | 13.724 | 0.22 | 1.63 | 13.736 | 13.75 | 13.724 | 2233 |
| 1738099620 | 13.504 | 0.07 | 0.54 | 13.496 | 13.548 | 13.496 | 1254 |
| 1738013220 | 13.432 | -0.25 | -1.83 | 13.516 | 13.516 | 13.432 | 1081 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
