Hsbc Mwcpab Etf (HPAO)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1739295000 | 24.5975 | -0.08 | -0.30 | 24.68 | 24.68 | 24.54 | 1188 |
| 1739208600 | 24.6725 | 0.19 | 0.79 | 24.695 | 24.695 | 24.67 | 6715 |
| 1738949400 | 24.48 | -0.18 | -0.72 | 24.48 | 24.48 | 24.48 | 644 |
| 1738863000 | 24.6575 | 0.33 | 1.38 | 24.64 | 24.76 | 24.5725 | 5105 |
| 1738776600 | 24.3225 | -0.05 | -0.21 | 24.215 | 24.3225 | 24.175 | 1677 |
| 1738690200 | 24.3725 | 0.05 | 0.23 | 24.27 | 24.375 | 24.2525 | 6947 |
| 1738603800 | 24.3175 | -0.54 | -2.18 | 24.36 | 24.385 | 24.17 | 4887 |
| 1738344600 | 24.86 | 0.33 | 1.35 | 24.89 | 24.89 | 24.6925 | 3038 |
| 1738258200 | 24.53 | -0.02 | -0.06 | 24.53 | 24.53 | 24.53 | 1342 |
| 1738171800 | 24.545 | 0.07 | 0.27 | 24.55 | 24.6425 | 24.47 | 827 |
| 1738085400 | 24.48 | 0.22 | 0.89 | 24.405 | 24.4975 | 24.2875 | 4662 |
| 1737999000 | 24.265 | -0.46 | -1.86 | 24.48 | 24.71 | 23.9625 | 1035 |
| 1737739800 | 24.725 | -0.22 | -0.86 | 24.905 | 24.905 | 24.695 | 1543 |
| 1737653400 | 24.94 | 0.03 | 0.11 | 25.035 | 25.035 | 24.8 | 8499 |
| 1737567000 | 24.9125 | 0.25 | 1.01 | 24.85 | 24.9225 | 24.81 | 40994 |
| 1737480600 | 24.6625 | 0.01 | 0.03 | 24.715 | 24.7525 | 24.6225 | 18951 |
| 1737394200 | 24.655 | -0.15 | -0.60 | 24.735 | 24.735 | 24.58 | 15448 |
| 1737135000 | 24.805 | 0.3 | 1.21 | 24.64 | 24.8225 | 24.64 | 2487 |
| 1737048600 | 24.5075 | 0.13 | 0.52 | 24.58 | 24.6275 | 24.435 | 30 |
| 1736962200 | 24.38 | 0.33 | 1.38 | 24.28 | 24.415 | 24.225 | 1275 |
| 1736875800 | 24.0475 | 0.02 | 0.09 | 24.19 | 24.2925 | 24.0125 | 2129 |
| 1736789400 | 24.025 | -0.05 | -0.21 | 24.14 | 24.14 | 23.925 | 666 |
| 1736530200 | 24.075 | -0.21 | -0.87 | 24.075 | 24.075 | 24.075 | 229 |
| 1736443800 | 24.2875 | 0.11 | 0.45 | 24.275 | 24.395 | 24.255 | 11 |
| 1736357400 | 24.1775 | 0.01 | 0.03 | 24.13 | 24.5025 | 24.1025 | 514 |
| 1736271000 | 24.17 | -0.15 | -0.60 | 24.17 | 24.17 | 24.17 | 58 |
| 1736184600 | 24.315 | 0.19 | 0.77 | 24.315 | 24.315 | 24.315 | 218 |
| 1735925400 | 24.13 | -0.07 | -0.27 | 24.035 | 24.13 | 23.975 | 631 |
| 1735839000 | 24.195 | 0.3 | 1.24 | 24.015 | 24.205 | 23.87 | 61 |
| 1735666200 | 23.8975 | 0.05 | 0.22 | 23.83 | 23.9425 | 23.7625 | 459 |
| 1735579800 | 23.845 | -0.12 | -0.50 | 23.945 | 23.945 | 23.6425 | 746 |
| 1735320600 | 23.965 | -0.09 | -0.38 | 23.965 | 23.965 | 23.965 | 1 |
| 1735061400 | 24.0575 | 0.02 | 0.09 | 24.17 | 24.17 | 24.045 | 249 |
| 1734975000 | 24.035 | 0.05 | 0.21 | 23.9 | 24.035 | 23.8225 | 1005 |
| 1734715800 | 23.985 | 0.18 | 0.77 | 23.71 | 23.985 | 23.435 | 1084 |
| 1734629400 | 23.8025 | -0.39 | -1.61 | 23.715 | 23.85 | 23.59 | 1978 |
| 1734543000 | 24.1925 | 0.03 | 0.13 | 24.1925 | 24.1925 | 24.1925 | 796 |
| 1734456600 | 24.16 | -0.18 | -0.72 | 24.2 | 24.26 | 24.1125 | 1194 |
| 1734370200 | 24.335 | 0.05 | 0.20 | 24.42 | 24.42 | 24.235 | 6585 |
| 1734111000 | 24.2875 | -0.1 | -0.40 | 24.285 | 24.2975 | 24.2525 | 312 |
| 1734024600 | 24.385 | 0.15 | 0.62 | 24.355 | 24.385 | 24.295 | 1349 |
| 1733938200 | 24.235 | 0.09 | 0.39 | 24.12 | 24.4325 | 24.09 | 126 |
| 1733851800 | 24.14 | -0.06 | -0.25 | 24.3 | 24.3 | 24.135 | 202 |
| 1733765400 | 24.2 | -0.13 | -0.53 | 24.375 | 24.375 | 24.15 | 178 |
| 1733506200 | 24.33 | 0.05 | 0.20 | 24.26 | 24.3825 | 24.195 | 852 |
| 1733419800 | 24.2825 | -0.09 | -0.36 | 24.28 | 24.2825 | 24.2625 | 917 |
| 1733333400 | 24.37 | 0.14 | 0.57 | 24.335 | 24.37 | 23.9725 | 875 |
| 1733247000 | 24.2325 | -0 | -0.01 | 24.275 | 24.2925 | 24.185 | 908 |
| 1733160600 | 24.235 | 0.15 | 0.60 | 24.18 | 24.26 | 24.04 | 1713 |
| 1732901400 | 24.09 | 0.05 | 0.22 | 24.11 | 24.11 | 24.09 | 820 |
| 1732815000 | 24.0375 | 0.07 | 0.30 | 24.065 | 24.065 | 24.0375 | 1083 |
| 1732728600 | 23.965 | -0.22 | -0.91 | 23.965 | 23.965 | 23.965 | 4 |
| 1732642200 | 24.185 | 0.01 | 0.04 | 24.185 | 24.185 | 24.185 | 225 |
| 1732555800 | 24.175 | 0.11 | 0.46 | 24.155 | 24.195 | 24.095 | 8000 |
| 1732296600 | 24.065 | 0.25 | 1.05 | 24.065 | 24.065 | 24.065 | 44 |
| 1732210200 | 23.815 | 0.3 | 1.29 | 23.58 | 23.825 | 23.56 | 2943 |
| 1732123800 | 23.5125 | -0.07 | -0.30 | 23.5125 | 23.5125 | 23.5125 | 2 |
| 1732037400 | 23.5825 | -0.04 | -0.15 | 23.5825 | 23.5825 | 23.5825 | 0 |
| 1731951000 | 23.6175 | 0.04 | 0.18 | 23.56 | 23.63 | 23.51 | 132 |
| 1731691800 | 23.575 | -0.2 | -0.84 | 23.575 | 23.575 | 23.575 | 103 |
| 1731605400 | 23.775 | -0.01 | -0.04 | 23.95 | 23.95 | 23.73 | 930 |
| 1731519000 | 23.785 | 0.04 | 0.18 | 23.785 | 23.785 | 23.785 | 2080 |
| 1731432600 | 23.7425 | 0.05 | 0.23 | 23.765 | 23.785 | 23.65 | 8688 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
