HSBC ETFs Plc (H4ZN)
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 |
|---|---|---|---|---|---|---|---|
| 1742592420 | 49.755 | -0.33 | -0.65 | 50.12 | 50.12 | 49.755 | 63 |
| 1742506020 | 50.08 | 0.35 | 0.70 | 50.14 | 50.49 | 50.08 | 7 |
| 1742419620 | 49.73 | 0.54 | 1.10 | 49.335 | 49.825 | 49.315 | 198 |
| 1742333220 | 49.19 | -0.47 | -0.95 | 49.695 | 49.695 | 49.19 | 40 |
| 1742246820 | 49.66 | 0.1 | 0.21 | 49.32 | 49.66 | 49.23 | 45 |
| 1741987620 | 49.555 | 0.53 | 1.08 | 49.08 | 49.555 | 49 | 27 |
| 1741901220 | 49.025 | -0.24 | -0.48 | 49.125 | 49.125 | 49.025 | 2 |
| 1741814820 | 49.26 | 0.18 | 0.38 | 49.04 | 49.5 | 49.04 | 1247 |
| 1741728420 | 49.075 | -0.33 | -0.67 | 49.62 | 49.62 | 48.695 | 637 |
| 1741642020 | 49.405 | -0.79 | -1.56 | 50.75 | 50.79 | 49.405 | 184 |
| 1741382820 | 50.19 | -0.79 | -1.55 | 50.89 | 50.89 | 50.19 | 139 |
| 1741296420 | 50.98 | -0.19 | -0.37 | 51.76 | 51.76 | 50.81 | 129 |
| 1741210020 | 51.17 | -1.3 | -2.48 | 52.16 | 52.16 | 51.17 | 144 |
| 1741123620 | 52.47 | -1.81 | -3.33 | 53.4 | 53.4 | 52.36 | 51 |
| 1741037220 | 54.28 | -0.08 | -0.15 | 54.87 | 54.89 | 54.27 | 289 |
| 1740778020 | 54.36 | -0.41 | -0.75 | 54.07 | 54.36 | 53.95 | 10 |
| 1740691620 | 54.77 | 0.15 | 0.27 | 54.66 | 54.77 | 54.66 | 10 |
| 1740605220 | 54.62 | 0.56 | 1.04 | 54.5 | 54.62 | 54.5 | 413 |
| 1740518820 | 54.06 | -1 | -1.82 | 54.67 | 54.67 | 54.06 | 16 |
| 1740432420 | 55.06 | 0.01 | 0.02 | 55.08 | 55.18 | 54.78 | 58 |
| 1740173220 | 55.05 | -1.09 | -1.94 | 55.8 | 55.8 | 55.05 | 12 |
| 1740086820 | 56.14 | -0.34 | -0.60 | 56.29 | 56.29 | 56.14 | 106 |
| 1740000420 | 56.48 | 0.53 | 0.95 | 56.17 | 56.48 | 56.17 | 32 |
| 1739914020 | 55.95 | -0.04 | -0.07 | 56.17 | 56.17 | 55.95 | 47 |
| 1739827620 | 55.99 | 0.2 | 0.36 | 55.81 | 55.99 | 55.81 | 129 |
| 1739568420 | 55.79 | -0.23 | -0.41 | 56.01 | 56.01 | 55.79 | 36 |
| 1739482020 | 56.02 | 0.28 | 0.50 | 55.62 | 56.02 | 55.48 | 109 |
| 1739395620 | 55.74 | -0.29 | -0.52 | 55.99 | 55.99 | 55.74 | 5 |
| 1739309220 | 56.03 | -0.16 | -0.28 | 56.18 | 56.18 | 56.03 | 10 |
| 1739222820 | 56.19 | 0.1 | 0.18 | 56.06 | 56.19 | 55.95 | 137 |
| 1738963620 | 56.09 | 0 | 0.00 | 56.08 | 56.09 | 39.979999 | 71 |
| 1738877220 | 56.09 | 0.66 | 1.19 | 55.96 | 56.09 | 55.96 | 2 |
| 1738790820 | 55.43 | 0.02 | 0.04 | 55.32 | 55.52 | 55.26 | 72 |
| 1738704420 | 55.41 | -0.47 | -0.84 | 55.54 | 55.54 | 55.41 | 6 |
| 1738618020 | 55.88 | 0.04 | 0.07 | 55.48 | 55.94 | 55.34 | 637 |
| 1738358820 | 55.84 | 0.36 | 0.65 | 56.08 | 56.32 | 55.84 | 178 |
| 1738272420 | 55.48 | 0.03 | 0.05 | 55.69 | 55.69 | 55.48 | 2 |
| 1738186020 | 55.45 | 0.11 | 0.20 | 55.69 | 55.86 | 55.43 | 82 |
| 1738099620 | 55.34 | 0.66 | 1.21 | 55.24 | 55.34 | 55 | 80 |
| 1738013220 | 54.68 | -1.14 | -2.04 | 54.97 | 54.97 | 54.16 | 304 |
| 1737754020 | 55.82 | -0.01 | -0.02 | 56.21 | 56.21 | 55.78 | 639 |
| 1737667620 | 55.83 | 0.01 | 0.02 | 55.88 | 55.98 | 55.78 | 114 |
| 1737581220 | 55.82 | 0.43 | 0.78 | 55.82 | 55.82 | 55.82 | 45 |
| 1737494820 | 55.39 | -0.33 | -0.59 | 55.35 | 55.68 | 55.35 | 63 |
| 1737408420 | 55.72 | 0 | 0.00 | 55.72 | 55.72 | 55.72 | 0 |
| 1737149220 | 55.72 | 0.34 | 0.61 | 55.31 | 55.72 | 55.31 | 4 |
| 1737062820 | 55.38 | 0.13 | 0.24 | 55.3 | 55.44 | 55.3 | 118 |
| 1736976420 | 55.25 | 0.95 | 1.75 | 54.32 | 55.25 | 54.32 | 102 |
| 1736890020 | 54.3 | 0.06 | 0.11 | 54.51 | 54.51 | 54.12 | 190 |
| 1736803620 | 54.24 | -0.48 | -0.88 | 54.37 | 54.37 | 54.19 | 80 |
| 1736544420 | 54.72 | 0 | 0.00 | 54.72 | 54.72 | 54.72 | 0 |
| 1736458020 | 54.72 | -0.11 | -0.20 | 54.72 | 54.72 | 54.72 | 1200 |
| 1736371620 | 54.83 | 0.21 | 0.38 | 54.93 | 54.95 | 54.8 | 450 |
| 1736285220 | 54.62 | -0.71 | -1.28 | 55.09 | 55.09 | 54.62 | 105 |
| 1736198820 | 55.33 | 0.22 | 0.40 | 55.13 | 55.33 | 54.87 | 231 |
| 1735939620 | 55.11 | 0.48 | 0.88 | 54.74 | 55.11 | 54.58 | 122 |
| 1735853220 | 54.63 | 0.09 | 0.17 | 54.54 | 55 | 54.54 | 158 |
| 1735594020 | 54.54 | -0.65 | -1.18 | 54.66 | 54.66 | 54.54 | 352 |
| 1735334820 | 55.19 | 0.65 | 1.19 | 55.32 | 55.32 | 55.19 | 3 |
| 1734989220 | 54.54 | 0.61 | 1.13 | 54.63 | 54.63 | 54.54 | 3 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
