Hsbc Us Sus Etf (HSUS)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 22.135 | 0.08 | 0.37 | 22.135 | 22.135 | 22.135 | 0 |
| 1721925000 | 22.0525 | 0.08 | 0.38 | 21.92 | 22.09 | 21.8725 | 90 |
| 1721838600 | 21.97 | -0.47 | -2.07 | 21.97 | 21.97 | 21.97 | 7 |
| 1721752200 | 22.435 | 0.11 | 0.48 | 22.435 | 22.435 | 22.435 | 1 |
| 1721665800 | 22.3275 | 0.07 | 0.31 | 22.3275 | 22.3275 | 22.3275 | 14 |
| 1721406600 | 22.2575 | -0.13 | -0.57 | 22.34 | 22.4475 | 22.2575 | 479 |
| 1721320200 | 22.385 | -0.08 | -0.37 | 22.385 | 22.385 | 22.385 | 7 |
| 1721233800 | 22.4675 | -0.19 | -0.84 | 22.4675 | 22.4675 | 22.4675 | 2 |
| 1721147400 | 22.6575 | 0.04 | 0.17 | 22.6575 | 22.6575 | 22.6575 | 0 |
| 1721061000 | 22.62 | 0.07 | 0.30 | 22.62 | 22.62 | 22.62 | 71 |
| 1720801800 | 22.5525 | 0.08 | 0.38 | 22.5525 | 22.5525 | 22.5525 | 2 |
| 1720715400 | 22.4675 | -0.14 | -0.63 | 22.695 | 22.9575 | 22.4325 | 217 |
| 1720629000 | 22.61 | -0.05 | -0.22 | 22.61 | 22.61 | 22.61 | 9 |
| 1720542600 | 22.66 | 0.09 | 0.40 | 22.65 | 22.68 | 22.6 | 888 |
| 1720456200 | 22.57 | 0.04 | 0.18 | 22.57 | 22.57 | 22.57 | 1 |
| 1720197000 | 22.53 | 0 | 0.01 | 22.505 | 22.55 | 22.505 | 225 |
| 1720110600 | 22.5275 | 0.05 | 0.21 | 22.525 | 22.5425 | 22.5125 | 60 |
| 1720024200 | 22.48 | -0.01 | -0.06 | 22.48 | 22.48 | 22.48 | 2 |
| 1719937800 | 22.4925 | 0.02 | 0.08 | 22.4925 | 22.4925 | 22.4925 | 4 |
| 1719851400 | 22.475 | -0.13 | -0.59 | 22.475 | 22.475 | 22.475 | 4 |
| 1719592200 | 22.6075 | 0.08 | 0.36 | 22.6075 | 22.6075 | 22.6075 | 16 |
| 1719505800 | 22.5275 | -0.02 | -0.07 | 22.5275 | 22.5275 | 22.5275 | 3 |
| 1719419400 | 22.5425 | 0.05 | 0.20 | 22.5425 | 22.5425 | 22.5425 | 0 |
| 1719333000 | 22.4975 | -0.08 | -0.33 | 22.4975 | 22.4975 | 22.4975 | 0 |
| 1719246600 | 22.5725 | -0.03 | -0.13 | 22.5725 | 22.5725 | 22.5725 | 1 |
| 1718987400 | 22.6025 | 0.05 | 0.24 | 22.54 | 22.625 | 22.4975 | 740 |
| 1718901000 | 22.5475 | 0.08 | 0.36 | 22.5475 | 22.5475 | 22.5475 | 2 |
| 1718814600 | 22.4675 | 0.01 | 0.04 | 22.4675 | 22.4675 | 22.4675 | 0 |
| 1718728200 | 22.4575 | 0.13 | 0.59 | 22.4575 | 22.4575 | 22.4575 | 2 |
| 1718641800 | 22.325 | 0.06 | 0.29 | 22.325 | 22.325 | 22.325 | 436 |
| 1718382600 | 22.26 | 0.17 | 0.75 | 22.26 | 22.26 | 22.26 | 0 |
| 1718296200 | 22.095 | 0.01 | 0.03 | 22.095 | 22.095 | 22.095 | 0 |
| 1718209800 | 22.0875 | 0.16 | 0.73 | 22.0875 | 22.0875 | 22.0875 | 0 |
| 1718123400 | 21.9275 | 0.04 | 0.17 | 21.9275 | 21.9275 | 21.9275 | 82 |
| 1718037000 | 21.89 | -0.07 | -0.31 | 21.89 | 21.89 | 21.89 | 15 |
| 1717777800 | 21.9575 | 0.15 | 0.68 | 21.9575 | 21.9575 | 21.9575 | 1 |
| 1717691400 | 21.81 | 0.08 | 0.37 | 21.81 | 21.81 | 21.81 | 0 |
| 1717605000 | 21.73 | 0.25 | 1.18 | 21.73 | 21.73 | 21.73 | 2 |
| 1717518600 | 21.4775 | -0 | -0.01 | 21.4775 | 21.4775 | 21.4775 | 0 |
| 1717432200 | 21.48 | 0.16 | 0.74 | 21.48 | 21.48 | 21.48 | 0 |
| 1717173000 | 21.3225 | -0.17 | -0.80 | 21.3225 | 21.3225 | 21.3225 | 25 |
| 1717086600 | 21.495 | -0.08 | -0.37 | 21.51 | 21.5425 | 21.4275 | 306 |
| 1717000200 | 21.575 | -0.08 | -0.35 | 21.575 | 21.64 | 21.5075 | 4089 |
| 1716913800 | 21.65 | -0.06 | -0.26 | 21.76 | 21.76 | 21.575 | 59 |
| 1716568200 | 21.7075 | -0.12 | -0.54 | 21.7075 | 21.7075 | 21.7075 | 0 |
| 1716481800 | 21.825 | -0.04 | -0.16 | 21.825 | 21.825 | 21.825 | 0 |
| 1716395400 | 21.86 | 0.05 | 0.25 | 21.86 | 21.86 | 21.86 | 144 |
| 1716309000 | 21.805 | -0.07 | -0.32 | 21.805 | 21.805 | 21.805 | 4 |
| 1716222600 | 21.875 | 0.08 | 0.38 | 21.875 | 21.875 | 21.875 | 0 |
| 1715963400 | 21.7925 | -0.14 | -0.63 | 21.7925 | 21.7925 | 21.7925 | 0 |
| 1715877000 | 21.93 | 0.1 | 0.47 | 21.93 | 21.93 | 21.93 | 156 |
| 1715790600 | 21.8275 | 0.12 | 0.56 | 21.8275 | 21.8275 | 21.8275 | 0 |
| 1715704200 | 21.705 | -0.06 | -0.28 | 21.705 | 21.705 | 21.705 | 3 |
| 1715617800 | 21.765 | 0.02 | 0.09 | 21.765 | 21.765 | 21.765 | 0 |
| 1715358600 | 21.745 | 0.03 | 0.14 | 21.745 | 21.745 | 21.745 | 5 |
| 1715272200 | 21.715 | 0.05 | 0.23 | 21.695 | 21.7225 | 21.6375 | 152 |
| 1715185800 | 21.665 | 0.06 | 0.27 | 21.665 | 21.665 | 21.665 | 3 |
| 1715099400 | 21.6075 | 0.33 | 1.55 | 21.6075 | 21.6075 | 21.6075 | 3 |
| 1714753800 | 21.2775 | 0.22 | 1.02 | 21.2775 | 21.2775 | 21.2775 | 0 |
| 1714667400 | 21.0625 | 0.01 | 0.04 | 21.07 | 21.1125 | 21.0525 | 1419 |
| 1714581000 | 21.055 | -0.08 | -0.38 | 21.06 | 21.0625 | 20.9575 | 37 |
| 1714494600 | 21.135 | -0.03 | -0.14 | 21.225 | 21.3275 | 21.13 | 45 |
| 1714408200 | 21.165 | -0.19 | -0.88 | 21.32 | 21.3275 | 21.165 | 360 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
