HSBC ETFs Plc (H4Z3)
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 |
|---|---|---|---|---|---|---|---|
| 1720038420 | 10.794 | 0.11 | 1.03 | 10.682 | 10.794 | 10.66 | 2698 |
| 1719952020 | 10.683999 | 0.01 | 0.11 | 10.622 | 10.683999 | 10.544 | 585 |
| 1719865620 | 10.672 | -0.01 | -0.09 | 10.63 | 10.672 | 10.576 | 3268 |
| 1719606420 | 10.682 | 0.09 | 0.85 | 10.67 | 10.682 | 10.626 | 544 |
| 1719520020 | 10.592 | -0.04 | -0.39 | 10.632 | 10.632 | 10.592 | 1050 |
| 1719433620 | 10.634 | 0 | 0.00 | 10.635999 | 10.646 | 10.634 | 229 |
| 1719347160 | 10.634 | -0.03 | -0.24 | 10.51 | 10.634 | 10.51 | 108 |
| 1719260820 | 10.66 | -0.01 | -0.06 | 10.619999 | 10.66 | 10.6 | 1107 |
| 1719001620 | 10.666 | 0.08 | 0.77 | 10.736 | 10.736 | 10.64 | 2433 |
| 1718915160 | 10.584 | -0.07 | -0.69 | 10.748 | 10.748 | 10.584 | 206 |
| 1718828820 | 10.658 | 0.09 | 0.83 | 10.64 | 10.744 | 10.64 | 669 |
| 1718742360 | 10.57 | 0.05 | 0.48 | 10.544 | 10.57 | 10.544 | 301 |
| 1718656020 | 10.52 | -0.04 | -0.38 | 10.497999 | 10.538 | 10.497999 | 2105 |
| 1718396820 | 10.56 | 0.08 | 0.80 | 10.516 | 10.56 | 10.504 | 381 |
| 1718310420 | 10.476 | -0.03 | -0.29 | 10.468 | 10.529999 | 10.468 | 1105 |
| 1718224020 | 10.506 | 0.11 | 1.06 | 10.433999 | 10.506 | 10.416 | 826 |
| 1718137620 | 10.396 | -0.06 | -0.55 | 10.417999 | 10.422 | 10.34 | 1863 |
| 1718051220 | 10.454 | 0.1 | 1.00 | 10.44 | 10.472 | 10.346 | 2783 |
| 1717792020 | 10.35 | -0.04 | -0.37 | 10.376 | 10.376 | 10.332 | 1107 |
| 1717705620 | 10.388 | 0.08 | 0.78 | 10.348 | 10.388 | 10.242 | 1688 |
| 1717619220 | 10.308 | 0.16 | 1.58 | 10.148 | 10.31 | 10.148 | 2508 |
| 1717532820 | 10.148 | -0.15 | -1.44 | 10.084 | 10.148 | 10.07 | 1355 |
| 1717446420 | 10.295999 | 0.17 | 1.70 | 10.444 | 10.444 | 10.247999 | 3732 |
| 1717187220 | 10.124 | -0.22 | -2.11 | 10.16 | 10.17 | 10.124 | 867 |
| 1717100820 | 10.342 | -0.05 | -0.46 | 10.262 | 10.342 | 10.244 | 375 |
| 1717014420 | 10.39 | -0 | -0.02 | 10.416 | 10.416 | 10.35 | 596 |
| 1716928020 | 10.392 | -0.16 | -1.50 | 10.558 | 10.558 | 10.392 | 1663 |
| 1716841560 | 10.55 | 0.07 | 0.63 | 10.577999 | 10.577999 | 10.522 | 1347 |
| 1716582420 | 10.484 | -0.09 | -0.89 | 10.465999 | 10.51 | 10.456 | 5836 |
| 1716496020 | 10.577999 | 0.01 | 0.11 | 10.619999 | 10.619999 | 10.532 | 999 |
| 1716409620 | 10.566 | -0.03 | -0.26 | 10.58 | 10.584 | 10.566 | 1019 |
| 1716323160 | 10.594 | 0.03 | 0.30 | 10.555999 | 10.594 | 10.555999 | 2419 |
| 1716236760 | 10.561999 | -0.11 | -0.99 | 10.626 | 10.682 | 10.561999 | 1990 |
| 1715977620 | 10.667999 | 0.1 | 0.95 | 10.622 | 10.667999 | 10.622 | 2798 |
| 1715891220 | 10.568 | -0.04 | -0.40 | 10.552 | 10.568 | 10.552 | 13 |
| 1715804820 | 10.61 | 0.16 | 1.51 | 10.584 | 10.61 | 10.504 | 445 |
| 1715718420 | 10.452 | 0.02 | 0.19 | 10.481999 | 10.548 | 10.452 | 1329 |
| 1715631960 | 10.432 | 0 | 0.00 | 10.484 | 10.484 | 10.38 | 244 |
| 1715372820 | 10.432 | 0.03 | 0.31 | 10.432 | 10.432 | 10.432 | 47 |
| 1715286420 | 10.4 | -0.04 | -0.36 | 10.384 | 10.4 | 10.384 | 144 |
| 1715200020 | 10.438 | 0.09 | 0.87 | 10.394 | 10.438 | 10.352 | 1462 |
| 1715113620 | 10.348 | -0.12 | -1.17 | 10.4 | 10.4 | 10.348 | 2250 |
| 1715027220 | 10.47 | -0.01 | -0.08 | 10.454 | 10.47 | 10.392 | 341 |
| 1714768020 | 10.478 | 0.01 | 0.10 | 10.358 | 10.48 | 10.348 | 1301 |
| 1714681560 | 10.468 | 0.21 | 2.09 | 10.167999 | 10.468 | 10.167999 | 1666 |
| 1714508820 | 10.254 | -0.06 | -0.58 | 10.324 | 10.33 | 10.247999 | 1135 |
| 1714422420 | 10.314 | 0.07 | 0.68 | 10.308 | 10.314 | 10.254 | 1310 |
| 1714163220 | 10.244 | 0.25 | 2.46 | 10.134 | 10.244 | 10.134 | 632 |
| 1714076820 | 9.9979999 | -0.1 | -1.01 | 10.01 | 10.042 | 9.9979999 | 236 |
| 1713990420 | 10.1 | 0.05 | 0.46 | 10.086 | 10.1 | 10.086 | 1186 |
| 1713903960 | 10.054 | 0.05 | 0.48 | 10.034 | 10.068 | 9.986 | 1410 |
| 1713817560 | 10.006 | 0.08 | 0.80 | 9.924 | 10.006 | 9.924 | 950 |
| 1713558420 | 9.927 | -0.03 | -0.30 | 9.853 | 9.927 | 9.85 | 759 |
| 1713472020 | 9.957 | 0.04 | 0.37 | 9.967 | 9.967 | 9.901 | 3812 |
| 1713385620 | 9.92 | 0.02 | 0.21 | 9.958 | 9.96 | 9.835 | 754 |
| 1713299220 | 9.8989999 | -0.24 | -2.34 | 9.954 | 9.954 | 9.8989999 | 4436 |
| 1713212820 | 10.135999 | 0.01 | 0.12 | 10.164 | 10.164 | 10.128 | 1077 |
| 1712953620 | 10.124 | -0.17 | -1.63 | 10.224 | 10.224 | 10.118 | 1202 |
| 1712867220 | 10.292 | 0.11 | 1.08 | 10.222 | 10.292 | 10.208 | 459 |
| 1712780760 | 10.182 | -0.05 | -0.47 | 10.254 | 10.342 | 10.148 | 1644 |
| 1712694360 | 10.23 | 0.07 | 0.65 | 10.206 | 10.23 | 10.17 | 908 |
| 1712607960 | 10.164 | 0.09 | 0.87 | 10.167999 | 10.167999 | 10.087999 | 1657 |
| 1712348820 | 10.076 | -0.05 | -0.53 | 10.06 | 10.076 | 10.06 | 791 |
| 1712262360 | 10.13 | 0.01 | 0.10 | 10.106 | 10.226 | 10.106 | 2198 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
