Hsbc Mwcpab Etf (HPAO)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1720715400 | 22.24 | -0.04 | -0.17 | 22.24 | 22.24 | 22.24 | 28055 |
| 1720629000 | 22.2775 | 0.05 | 0.21 | 22.2775 | 22.2775 | 22.2775 | 39 |
| 1720542600 | 22.23 | 0.05 | 0.21 | 22.27 | 22.2825 | 22.2 | 3 |
| 1720456200 | 22.1825 | 0.03 | 0.15 | 22.1825 | 22.1825 | 22.1825 | 195 |
| 1720197000 | 22.15 | -0.02 | -0.07 | 22.22 | 22.42 | 21.815 | 1044 |
| 1720110600 | 22.165 | 0.06 | 0.28 | 22.205 | 22.2175 | 22.155 | 953 |
| 1720024200 | 22.1025 | 0.07 | 0.31 | 22.145 | 22.155 | 22.045 | 1514 |
| 1719937800 | 22.035 | -0.01 | -0.05 | 22.06 | 22.06 | 21.925 | 17 |
| 1719851400 | 22.045 | -0.12 | -0.55 | 22.075 | 22.1075 | 21.9425 | 123 |
| 1719592200 | 22.1675 | 0.11 | 0.48 | 22.1675 | 22.1675 | 22.1675 | 14 |
| 1719505800 | 22.0625 | -0.01 | -0.02 | 22.0625 | 22.0625 | 22.0625 | 53 |
| 1719419400 | 22.0675 | 0.05 | 0.25 | 22.0675 | 22.0675 | 22.0675 | 112 |
| 1719333000 | 22.0125 | -0.07 | -0.29 | 22 | 22.025 | 21.9525 | 546 |
| 1719246600 | 22.0775 | 0 | 0.02 | 22.09 | 22.105 | 22.01 | 3 |
| 1718987400 | 22.0725 | -0.04 | -0.18 | 22.09 | 22.0925 | 22.0725 | 2711 |
| 1718901000 | 22.1125 | 0.1 | 0.43 | 22.1125 | 22.1125 | 22.1125 | 106 |
| 1718814600 | 22.0175 | -0.02 | -0.07 | 22.105 | 22.105 | 22.0025 | 2427 |
| 1718728200 | 22.0325 | 0.15 | 0.69 | 22.04 | 22.3 | 21.9475 | 669 |
| 1718641800 | 21.8825 | 0.03 | 0.15 | 21.8825 | 21.8825 | 21.8825 | 22 |
| 1718382600 | 21.85 | 0.07 | 0.30 | 21.87 | 21.8975 | 21.7325 | 663 |
| 1718296200 | 21.785 | -0.04 | -0.19 | 21.905 | 21.905 | 21.75 | 232 |
| 1718209800 | 21.8275 | 0.23 | 1.05 | 21.7 | 22.04 | 21.355 | 272 |
| 1718123400 | 21.6 | -0.05 | -0.24 | 21.745 | 21.745 | 21.525 | 4438 |
| 1718037000 | 21.6525 | -0.04 | -0.20 | 21.6525 | 21.6525 | 21.6525 | 2 |
| 1717777800 | 21.695 | 0.03 | 0.15 | 21.695 | 21.695 | 21.695 | 158 |
| 1717691400 | 21.6625 | 0.07 | 0.30 | 21.6625 | 21.6625 | 21.6625 | 24 |
| 1717605000 | 21.5975 | 0.26 | 1.21 | 21.5975 | 21.5975 | 21.5975 | 21 |
| 1717518600 | 21.34 | -0.01 | -0.04 | 21.37 | 21.4225 | 21.275 | 636 |
| 1717432200 | 21.3475 | 0.13 | 0.61 | 21.48 | 21.505 | 21.32 | 447 |
| 1717173000 | 21.2175 | -0.11 | -0.53 | 21.2175 | 21.2175 | 21.2175 | 411 |
| 1717086600 | 21.33 | -0.07 | -0.34 | 21.29 | 21.405 | 21.29 | 27 |
| 1717000200 | 21.4025 | -0.1 | -0.45 | 21.465 | 21.465 | 21.3075 | 273 |
| 1716913800 | 21.5 | -0.05 | -0.21 | 21.71 | 21.71 | 21.4525 | 19 |
| 1716568200 | 21.545 | -0.07 | -0.32 | 21.49 | 21.565 | 21.44 | 1267 |
| 1716481800 | 21.615 | 0.01 | 0.06 | 21.615 | 21.615 | 21.615 | 161 |
| 1716395400 | 21.6025 | -0 | -0.01 | 21.56 | 21.62 | 21.51 | 142 |
| 1716309000 | 21.605 | -0.06 | -0.27 | 21.605 | 21.605 | 21.605 | 145 |
| 1716222600 | 21.6625 | 0.1 | 0.46 | 21.6625 | 21.6625 | 21.6625 | 6 |
| 1715963400 | 21.5625 | -0.16 | -0.75 | 21.6 | 21.62 | 21.5575 | 1808 |
| 1715877000 | 21.725 | 0.09 | 0.40 | 21.725 | 21.725 | 21.725 | 0 |
| 1715790600 | 21.6375 | 0.13 | 0.60 | 21.6375 | 21.6375 | 21.6375 | 0 |
| 1715704200 | 21.5075 | 0.02 | 0.07 | 21.45 | 21.54 | 21.405 | 1661 |
| 1715617800 | 21.4925 | -0.05 | -0.22 | 21.49 | 21.5075 | 21.4725 | 98 |
| 1715358600 | 21.54 | 0.05 | 0.24 | 21.54 | 21.54 | 21.54 | 299 |
| 1715272200 | 21.4875 | 0.03 | 0.15 | 21.4875 | 21.4875 | 21.4875 | 0 |
| 1715185800 | 21.455 | 0.07 | 0.32 | 21.465 | 21.4825 | 21.345 | 2 |
| 1715099400 | 21.3875 | 0.35 | 1.66 | 21.33 | 21.3875 | 21.315 | 381 |
| 1714753800 | 21.0375 | 0.25 | 1.18 | 20.935 | 21.1125 | 20.7775 | 1 |
| 1714667400 | 20.7925 | 0.1 | 0.50 | 20.795 | 20.8525 | 20.71 | 138 |
| 1714581000 | 20.69 | -0.15 | -0.71 | 20.81 | 20.81 | 20.6225 | 133 |
| 1714494600 | 20.8375 | -0.09 | -0.42 | 20.8375 | 20.8375 | 20.8375 | 0 |
| 1714408200 | 20.925 | -0.09 | -0.44 | 20.925 | 20.925 | 20.925 | 42 |
| 1714149000 | 21.0175 | 0.42 | 2.03 | 21.0175 | 21.0175 | 21.0175 | 0 |
| 1714062600 | 20.6 | -0.33 | -1.58 | 20.565 | 20.6025 | 20.525 | 118 |
| 1713976200 | 20.93 | -0.02 | -0.11 | 20.93 | 20.93 | 20.93 | 1 |
| 1713889800 | 20.9525 | 0.19 | 0.89 | 20.93 | 20.9725 | 20.81 | 479 |
| 1713803400 | 20.7675 | 0.09 | 0.45 | 20.7675 | 20.7675 | 20.7675 | 27 |
| 1713544200 | 20.675 | -0.11 | -0.52 | 20.625 | 20.6875 | 20.6 | 400 |
| 1713457800 | 20.7825 | 0.04 | 0.20 | 20.78 | 20.8125 | 20.6425 | 440 |
| 1713371400 | 20.74 | -0.09 | -0.44 | 20.74 | 20.74 | 20.74 | 39 |
| 1713285000 | 20.8325 | -0.27 | -1.27 | 20.79 | 20.885 | 20.735 | 3862 |
| 1713198600 | 21.1 | -0.1 | -0.45 | 21.07 | 21.27 | 21.07 | 1120 |
| 1712939400 | 21.195 | 0.08 | 0.38 | 21.275 | 21.315 | 21.1525 | 47 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
