HSBC ETFs Plc (H4Z3)
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 |
|---|---|---|---|---|---|---|---|
| 1739309220 | 11.396 | -0.08 | -0.71 | 11.394 | 11.41 | 11.3 | 2191 |
| 1739222820 | 11.478 | 0.19 | 1.72 | 11.4 | 11.478 | 11.34 | 2570 |
| 1738963620 | 11.284 | 0.02 | 0.16 | 11.294 | 11.322 | 11.284 | 2659 |
| 1738877220 | 11.266 | 0.05 | 0.46 | 11.234 | 11.266 | 11.17 | 1149 |
| 1738790820 | 11.214 | -0.08 | -0.69 | 11.156 | 11.214 | 11.106 | 5775 |
| 1738704420 | 11.292 | 0.12 | 1.11 | 11.292 | 42.31 | 11.178 | 2360 |
| 1738618020 | 11.168 | 0 | 0.04 | 11.062 | 11.192 | 11.044 | 9116 |
| 1738358820 | 11.164 | -0.09 | -0.82 | 11.266 | 11.266 | 11.164 | 2466 |
| 1738272420 | 11.256 | 0.19 | 1.68 | 11.078 | 11.256 | 11.054 | 752 |
| 1738186020 | 11.07 | 0.06 | 0.51 | 11.15 | 11.15 | 10.946 | 1243 |
| 1738099620 | 11.014 | 0.25 | 2.32 | 10.884 | 11.014 | 10.862 | 7778 |
| 1738013220 | 10.764 | -0.32 | -2.85 | 10.934 | 10.934 | 10.754 | 3572 |
| 1737754020 | 11.08 | 0.1 | 0.91 | 10.98 | 11.08 | 10.98 | 5011 |
| 1737667620 | 10.98 | -0.11 | -0.97 | 11.068 | 11.086 | 10.98 | 2868 |
| 1737581220 | 11.088 | 0.03 | 0.29 | 10.968 | 11.088 | 10.968 | 56903 |
| 1737494820 | 11.056 | -0.04 | -0.40 | 11.01 | 11.194 | 10.986 | 6685 |
| 1737408420 | 11.1 | -0.07 | -0.64 | 11.182 | 11.204 | 11.024 | 2464 |
| 1737149220 | 11.172 | 0.11 | 1.03 | 11.072 | 11.172 | 11.03 | 1499 |
| 1737062820 | 11.058 | 0.01 | 0.07 | 11.12 | 11.138 | 11.026 | 475 |
| 1736976420 | 11.05 | 0.15 | 1.41 | 10.77 | 11.05 | 10.77 | 2304 |
| 1736890020 | 10.896 | 0.17 | 1.57 | 10.91 | 10.92 | 10.858 | 1942 |
| 1736803620 | 10.728 | -0.17 | -1.58 | 10.872 | 10.872 | 10.728 | 4613 |
| 1736544420 | 10.9 | -0.08 | -0.69 | 10.966 | 10.966 | 10.852 | 4272 |
| 1736458020 | 10.976 | 0.08 | 0.70 | 10.95 | 10.99 | 10.95 | 1171 |
| 1736371620 | 10.9 | -0.17 | -1.50 | 11.012 | 11.024 | 10.9 | 619 |
| 1736285220 | 11.066 | 0.1 | 0.88 | 11.01 | 11.066 | 10.998 | 4510 |
| 1736198820 | 10.97 | -0.05 | -0.44 | 11.188 | 11.188 | 10.97 | 2006 |
| 1735939620 | 11.018 | -0.13 | -1.15 | 11.194 | 11.194 | 11.018 | 4548 |
| 1735853220 | 11.146 | 0.22 | 1.99 | 11.01 | 11.148 | 10.918 | 3164 |
| 1735594020 | 10.928 | -0.12 | -1.10 | 11.032 | 11.032 | 10.914 | 1004 |
| 1735334820 | 11.05 | -0.04 | -0.40 | 11.088 | 11.088 | 10.95 | 2952 |
| 1734989220 | 11.094 | 0.04 | 0.36 | 11.132 | 11.132 | 10.99 | 3053 |
| 1734730020 | 11.054 | 0 | 0.02 | 10.938 | 11.066 | 10.884 | 6165 |
| 1734643620 | 11.052 | 0.17 | 1.54 | 10.996 | 11.052 | 10.974 | 2864 |
| 1734557220 | 10.884 | -0.24 | -2.16 | 11.068 | 11.122 | 10.884 | 2368 |
| 1734470820 | 11.124 | 0.03 | 0.25 | 11.096 | 11.124 | 11 | 8784 |
| 1734384420 | 11.096 | -0.11 | -0.95 | 11.15 | 11.15 | 11.096 | 17714 |
| 1734125220 | 11.202 | -0 | -0.04 | 11.216 | 11.226 | 11.168 | 2067 |
| 1734038820 | 11.206 | -0.04 | -0.32 | 11.336 | 11.336 | 11.168 | 2738 |
| 1733952420 | 11.242 | 0.08 | 0.68 | 11.17 | 11.242 | 11.15 | 1133 |
| 1733866020 | 11.166 | -0.21 | -1.85 | 11.18 | 11.18 | 11.118 | 2924 |
| 1733779620 | 11.376 | 0.41 | 3.74 | 11.076 | 11.384 | 10.916 | 3714 |
| 1733520420 | 10.966 | -0.09 | -0.78 | 11.06 | 11.086 | 10.966 | 1891 |
| 1733434020 | 11.052 | -0.04 | -0.32 | 11.038 | 11.052 | 11.034 | 274 |
| 1733347620 | 11.088 | 0.14 | 1.30 | 11.112 | 11.112 | 10.946 | 2507 |
| 1733261220 | 10.946 | -0.11 | -1.01 | 11.096 | 11.096 | 10.946 | 6370 |
| 1733174820 | 11.058 | 0.12 | 1.08 | 10.968 | 11.058 | 10.938 | 3489 |
| 1732915620 | 10.94 | 0.07 | 0.66 | 10.792 | 10.94 | 10.792 | 1861 |
| 1732829220 | 10.868 | -0.06 | -0.53 | 10.884 | 10.884 | 10.832 | 1096 |
| 1732742820 | 10.926 | -0.08 | -0.74 | 10.938 | 10.966 | 10.872 | 4231 |
| 1732656420 | 11.008 | 0.06 | 0.58 | 10.922 | 11.008 | 10.92 | 752 |
| 1732570020 | 10.944 | -0.16 | -1.42 | 11.088 | 11.096 | 10.94 | 3084 |
| 1732310820 | 11.102 | 0.06 | 0.54 | 11.024 | 11.102 | 11 | 2200 |
| 1732224420 | 11.042 | 0.07 | 0.62 | 10.984 | 11.042 | 10.884 | 1279 |
| 1732138020 | 10.974 | 0.08 | 0.77 | 11.05 | 11.05 | 10.926 | 975 |
| 1732051620 | 10.89 | -0.09 | -0.78 | 10.994 | 10.994 | 10.888 | 1124 |
| 1731965220 | 10.976 | 0.09 | 0.81 | 10.9 | 10.976 | 10.882 | 5353 |
| 1731705960 | 10.888 | 0.01 | 0.06 | 10.936 | 10.936 | 10.844 | 3789 |
| 1731619560 | 10.882 | 0.07 | 0.61 | 10.884 | 10.884 | 10.882 | 1104 |
| 1731533160 | 10.816 | -0.1 | -0.95 | 10.934 | 10.934 | 10.816 | 397 |
| 1731446820 | 10.92 | -0.1 | -0.87 | 11.032 | 11.032 | 10.914 | 1103 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
