HSBC ETFs Plc (H41G)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738272420 | 20.815 | 0.27 | 1.31 | 20.64 | 20.815 | 20.64 | 1141 |
| 1738186020 | 20.545 | 0.12 | 0.59 | 20.545 | 20.545 | 20.545 | 1651 |
| 1738099620 | 20.425 | 0.15 | 0.74 | 20.325 | 20.425 | 20.325 | 1324 |
| 1738013220 | 20.274999 | -0.23 | -1.12 | 20.28 | 20.3 | 20.274999 | 1307 |
| 1737754020 | 20.505 | -0.01 | -0.02 | 20.5 | 20.505 | 20.44 | 2207 |
| 1737667620 | 20.51 | -0.1 | -0.49 | 20.545 | 20.6 | 20.51 | 839 |
| 1737581220 | 20.61 | 0.08 | 0.39 | 20.59 | 20.64 | 20.59 | 814 |
| 1737494820 | 20.53 | 0.12 | 0.56 | 20.5 | 20.53 | 20.5 | 985 |
| 1737408420 | 20.415 | -0.13 | -0.63 | 20.5 | 20.5 | 20.415 | 1068 |
| 1737149220 | 20.545 | 0.15 | 0.71 | 20.48 | 20.545 | 20.465 | 2263 |
| 1737062820 | 20.399999 | 0.15 | 0.74 | 20.3 | 20.399999 | 20.3 | 1162 |
| 1736976420 | 20.25 | 0.28 | 1.42 | 19.822 | 20.37 | 19.822 | 596 |
| 1736890020 | 19.966 | 0.17 | 0.87 | 20.024999 | 20.024999 | 19.966 | 1308 |
| 1736803620 | 19.794 | -0.1 | -0.48 | 19.797999 | 19.797999 | 19.734 | 2610 |
| 1736544420 | 19.89 | -0.3 | -1.49 | 19.89 | 19.89 | 19.89 | 2402 |
| 1736458020 | 20.19 | 0.32 | 1.63 | 20.04 | 20.19 | 20.04 | 5123 |
| 1736371620 | 19.866 | -0.19 | -0.97 | 19.866 | 19.866 | 19.866 | 1857 |
| 1736285220 | 20.059999 | -0.06 | -0.30 | 20.03 | 20.165 | 20.03 | 1312 |
| 1736198820 | 20.12 | 0.11 | 0.52 | 20.13 | 20.195 | 20.04 | 1759 |
| 1735939620 | 20.015 | -0.08 | -0.40 | 20.075 | 20.075 | 19.928 | 2082 |
| 1735853220 | 20.095 | 0.27 | 1.35 | 19.914 | 20.114999 | 19.914 | 337 |
| 1735594020 | 19.828 | -0.08 | -0.39 | 19.696 | 19.854 | 19.696 | 325 |
| 1735334820 | 19.905999 | 0.04 | 0.18 | 19.867999 | 19.938 | 19.85 | 1483 |
| 1734989220 | 19.87 | 0.07 | 0.36 | 19.944 | 19.944 | 19.792 | 2095 |
| 1734730020 | 19.797999 | 0.04 | 0.18 | 19.698 | 19.797999 | 19.51 | 1321 |
| 1734643620 | 19.762 | -0.6 | -2.96 | 19.79 | 19.854 | 19.762 | 1159 |
| 1734557220 | 20.364999 | 0.18 | 0.92 | 20.329999 | 20.364999 | 20.329999 | 646 |
| 1734470820 | 20.18 | -0.23 | -1.10 | 20.41 | 20.41 | 20.18 | 2306 |
| 1734384420 | 20.405 | -0.15 | -0.71 | 20.454999 | 20.51 | 20.405 | 800 |
| 1734125220 | 20.55 | -0.19 | -0.92 | 20.55 | 20.55 | 20.55 | 316 |
| 1734038820 | 20.739999 | -0.03 | -0.14 | 20.7 | 20.739999 | 20.7 | 1738 |
| 1733952420 | 20.77 | 0.03 | 0.14 | 20.64 | 20.77 | 20.64 | 3808 |
| 1733866020 | 20.739999 | -0.07 | -0.31 | 20.635 | 20.739999 | 20.635 | 2012 |
| 1733779620 | 20.805 | 0.02 | 0.07 | 20.704999 | 20.835 | 20.704999 | 643 |
| 1733520420 | 20.79 | -0.1 | -0.48 | 20.79 | 20.79 | 20.79 | 622 |
| 1733434020 | 20.89 | -0.08 | -0.36 | 20.989999 | 20.989999 | 20.765 | 1502 |
| 1733347620 | 20.965 | -0.02 | -0.07 | 20.91 | 21.01 | 20.91 | 1911 |
| 1733261220 | 20.98 | 0 | 0.00 | 20.98 | 20.98 | 20.98 | 0 |
| 1733174820 | 20.98 | -0.01 | -0.02 | 20.989999 | 21.059999 | 20.93 | 809 |
| 1732915620 | 20.985 | 0.22 | 1.06 | 20.915 | 20.985 | 20.88 | 670 |
| 1732829220 | 20.765 | -0.13 | -0.65 | 20.915 | 20.915 | 20.765 | 795 |
| 1732742820 | 20.899999 | 0.01 | 0.07 | 20.774999 | 20.899999 | 20.774999 | 60 |
| 1732656420 | 20.885 | -0.03 | -0.14 | 20.829999 | 20.885 | 20.829999 | 1093 |
| 1732570020 | 20.915 | 0.18 | 0.89 | 20.715 | 21 | 20.715 | 1972 |
| 1732310820 | 20.73 | 0.41 | 2.02 | 20.399999 | 20.84 | 20.399999 | 3104 |
| 1732224420 | 20.32 | 0.39 | 1.97 | 20.125 | 20.32 | 20.114999 | 977 |
| 1732138020 | 19.928 | 0.02 | 0.08 | 20.04 | 20.04 | 19.928 | 1667 |
| 1732051620 | 19.912 | 0.02 | 0.09 | 19.809999 | 19.912 | 19.809999 | 2448 |
| 1731965220 | 19.893999 | -0.11 | -0.53 | 20.024999 | 20.035 | 19.893999 | 2709 |
| 1731705960 | 20 | -0.34 | -1.65 | 20.18 | 20.225 | 20 | 3258 |
| 1731619560 | 20.335 | -0.1 | -0.47 | 20.454999 | 20.454999 | 20.335 | 5753 |
| 1731533160 | 20.43 | -0.02 | -0.10 | 20.29 | 20.43 | 20.29 | 1199 |
| 1731446820 | 20.45 | -0.2 | -0.97 | 20.605 | 20.605 | 20.45 | 1501 |
| 1731360420 | 20.649999 | 0.33 | 1.62 | 20.285 | 20.649999 | 20.285 | 6321 |
| 1731101220 | 20.32 | 0.15 | 0.74 | 20.175 | 20.32 | 20.175 | 882 |
| 1731014760 | 20.17 | 0.11 | 0.52 | 20.3 | 20.3 | 20.17 | 708 |
| 1730928360 | 20.065 | 0.9 | 4.68 | 20.395 | 20.395 | 20.065 | 2459 |
| 1730841960 | 19.168 | 0.01 | 0.05 | 19.168 | 19.168 | 19.168 | 951 |
| 1730755560 | 19.158 | -0.07 | -0.38 | 19.116 | 19.168 | 19.116 | 469 |
| 1730496360 | 19.232 | 0.09 | 0.49 | 19.079999 | 19.232 | 19.079999 | 964 |
| 1730409960 | 19.138 | -0.26 | -1.32 | 19.228 | 19.228 | 19.138 | 773 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
