HSBC ETFs Plc (H41F)
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 |
|---|---|---|---|---|---|---|---|
| 1735939620 | 19.942 | 0.15 | 0.78 | 20.184999 | 20.184999 | 19.797999 | 1509 |
| 1735853220 | 19.788 | 0.16 | 0.83 | 19.732 | 19.788 | 19.675999 | 23 |
| 1735594020 | 19.626 | -0.02 | -0.10 | 19.39 | 19.626 | 19.39 | 301 |
| 1735334820 | 19.646 | -0.01 | -0.04 | 19.808 | 19.808 | 19.538 | 878 |
| 1734989220 | 19.654 | 0.06 | 0.32 | 19.648 | 19.674 | 19.648 | 686 |
| 1734730020 | 19.591999 | -0.06 | -0.33 | 19.568 | 19.591999 | 19.568 | 1077 |
| 1734643620 | 19.655999 | -0.15 | -0.75 | 19.655999 | 19.655999 | 19.655999 | 1060 |
| 1734557220 | 19.803999 | 0.12 | 0.60 | 19.803999 | 19.803999 | 19.803999 | 793 |
| 1734470820 | 19.686 | -0.16 | -0.83 | 19.686 | 19.686 | 19.686 | 596 |
| 1734384420 | 19.85 | -0.21 | -1.05 | 19.87 | 19.899999 | 19.85 | 1034 |
| 1734125220 | 20.059999 | 0.04 | 0.22 | 20.059999 | 20.059999 | 20.059999 | 563 |
| 1734038820 | 20.015 | -0.14 | -0.69 | 20.015 | 20.015 | 20.015 | 1037 |
| 1733952420 | 20.155 | 0.23 | 1.17 | 20.155 | 20.155 | 20.155 | 1961 |
| 1733866020 | 19.922 | -0.04 | -0.22 | 19.716 | 19.93 | 19.672 | 2229 |
| 1733779620 | 19.966 | 0.11 | 0.53 | 19.82 | 19.966 | 19.82 | 545 |
| 1733520420 | 19.86 | 0.06 | 0.28 | 19.864 | 19.864 | 19.86 | 1386 |
| 1733434020 | 19.803999 | -0.15 | -0.75 | 19.922 | 19.922 | 19.803999 | 1090 |
| 1733347620 | 19.954 | -0.07 | -0.33 | 19.912 | 19.954 | 19.912 | 2174 |
| 1733261220 | 20.02 | 0.2 | 1.03 | 20.02 | 20.02 | 20.02 | 2 |
| 1733174820 | 19.816 | 0.16 | 0.80 | 19.722 | 19.816 | 19.71 | 1197 |
| 1732915620 | 19.658 | 0.07 | 0.36 | 19.658 | 19.658 | 19.658 | 1057 |
| 1732829220 | 19.588 | -0.07 | -0.34 | 19.634 | 19.634 | 19.588 | 999 |
| 1732742820 | 19.654 | -0.14 | -0.71 | 19.654 | 19.654 | 19.654 | 426 |
| 1732656420 | 19.794 | 0.09 | 0.45 | 19.628 | 19.794 | 19.628 | 930 |
| 1732570020 | 19.706 | -0.05 | -0.25 | 19.902 | 19.902 | 19.706 | 798 |
| 1732310820 | 19.756 | 0.18 | 0.93 | 19.756 | 19.756 | 19.756 | 1831 |
| 1732224420 | 19.574 | 0.07 | 0.35 | 19.51 | 19.574 | 19.51 | 844 |
| 1732138020 | 19.506 | 0.08 | 0.39 | 19.51 | 19.51 | 19.506 | 1222 |
| 1732051620 | 19.43 | 0.21 | 1.10 | 19.332 | 19.43 | 19.332 | 2064 |
| 1731965220 | 19.218 | -0.16 | -0.81 | 19.21 | 19.218 | 19.21 | 1598 |
| 1731705960 | 19.373999 | 0.06 | 0.29 | 19.303999 | 19.373999 | 19.303999 | 4032 |
| 1731619560 | 19.318 | 0 | 0.01 | 19.318 | 19.318 | 19.318 | 1855 |
| 1731533160 | 19.316 | -0.02 | -0.10 | 19.332 | 19.332 | 19.264 | 1596 |
| 1731446820 | 19.335999 | -0.23 | -1.18 | 19.38 | 19.452 | 19.335999 | 1646 |
| 1731360420 | 19.566 | -0.19 | -0.95 | 19.816 | 19.816 | 19.566 | 6141 |
| 1731101220 | 19.754 | -0.19 | -0.95 | 19.754 | 19.754 | 19.754 | 2203 |
| 1731014760 | 19.944 | 0.26 | 1.32 | 19.878 | 19.944 | 19.878 | 2924 |
| 1730928360 | 19.684 | 0.18 | 0.92 | 19.76 | 19.76 | 19.684 | 1930 |
| 1730841960 | 19.504 | 0 | 0.02 | 19.54 | 19.54 | 19.504 | 662 |
| 1730755560 | 19.5 | -0.08 | -0.39 | 19.252 | 19.5 | 19.252 | 776 |
| 1730496360 | 19.576 | 0.17 | 0.86 | 19.498 | 19.576 | 19.457999 | 129 |
| 1730409960 | 19.41 | -0.05 | -0.24 | 19.399999 | 19.41 | 19.399999 | 418 |
| 1730323560 | 19.456 | -0.14 | -0.69 | 19.478 | 19.478 | 19.456 | 804 |
| 1730237160 | 19.591999 | -0.03 | -0.16 | 19.614 | 19.626 | 19.591999 | 393 |
| 1730150760 | 19.623999 | 0.05 | 0.28 | 19.57 | 19.623999 | 19.57 | 487 |
| 1729888020 | 19.57 | -0.08 | -0.41 | 19.564 | 19.57 | 19.564 | 733 |
| 1729801560 | 19.649999 | -0.05 | -0.23 | 19.649999 | 19.649999 | 19.649999 | 956 |
| 1729715160 | 19.696 | -0.01 | -0.06 | 19.664 | 19.786 | 19.664 | 1251 |
| 1729628760 | 19.707999 | 0 | 0.01 | 19.707999 | 19.707999 | 19.707999 | 828 |
| 1729542360 | 19.706 | -0.11 | -0.58 | 19.648 | 19.706 | 19.648 | 3290 |
| 1729283160 | 19.82 | 0.14 | 0.70 | 19.82 | 19.82 | 19.82 | 857 |
| 1729196760 | 19.681999 | -0.17 | -0.86 | 19.782 | 19.782 | 19.681999 | 891 |
| 1729110360 | 19.852 | 0.25 | 1.29 | 19.745999 | 19.852 | 19.745999 | 1849 |
| 1729023960 | 19.6 | -0.22 | -1.13 | 19.732 | 19.732 | 19.6 | 2456 |
| 1728937620 | 19.824 | 0.28 | 1.41 | 19.824 | 19.824 | 19.824 | 329 |
| 1728678360 | 19.547999 | -0.01 | -0.04 | 19.547999 | 19.547999 | 19.547999 | 2674 |
| 1728591960 | 19.556 | -0.02 | -0.11 | 19.574 | 19.574 | 19.556 | 6032 |
| 1728505560 | 19.578 | 0.06 | 0.30 | 19.542 | 19.578 | 19.542 | 4238 |
| 1728419160 | 19.52 | -0.32 | -1.60 | 19.47 | 19.532 | 19.47 | 1258 |
| 1728332760 | 19.838 | 0.06 | 0.29 | 19.934 | 19.934 | 19.838 | 320 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
