HSBC ETFs Nasdaq Global Clim Tech Etf Usd Acc

(HNCT)
Sector: n/a
$11.15
$-0.05 -0.40
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $11.16 $11.20 $11.08 $11.15 0
07/11/2024 $11.16 $11.22 $10.98 $11.19 0
06/11/2024 $11.16 $11.23 $10.88 $10.98 0
05/11/2024 $11.16 $10.99 $10.87 $10.98 0
04/11/2024 $11.16 $10.97 $10.85 $10.94 0
01/11/2024 $11.16 $10.91 $10.78 $10.85 0
31/10/2024 $11.16 $11.01 $10.73 $10.78 0
30/10/2024 $11.16 $11.09 $10.94 $11.01 0
29/10/2024 $11.16 $11.22 $11.02 $11.09 0
28/10/2024 $11.16 $11.22 $11.07 $11.22 0
25/10/2024 $11.16 $11.13 $10.92 $11.07 0
24/10/2024 $11.16 $10.96 $10.81 $10.85 0
23/10/2024 $11.16 $10.93 $10.82 $10.85 0
22/10/2024 $11.16 $10.96 $10.85 $10.88 0
21/10/2024 $11.16 $11.03 $10.89 $10.91 0
18/10/2024 $11.16 $11.06 $10.96 $11.02 0
17/10/2024 $11.16 $11.03 $10.92 $10.95 0
16/10/2024 $11.16 $11.00 $10.90 $10.95 0
15/10/2024 $11.16 $11.15 $10.97 $11.00 0
14/10/2024 $11.16 $11.17 $11.09 $11.15 0
11/10/2024 $11.26 $11.17 $11.00 $11.16 0
10/10/2024 $11.26 $11.28 $11.05 $11.14 0
09/10/2024 $11.26 $11.26 $11.10 $11.25 0
08/10/2024 $11.26 $11.31 $11.19 $11.25 0
07/10/2024 $11.26 $11.36 $11.20 $11.30 0
04/10/2024 $11.26 $11.38 $11.10 $11.20 0
03/10/2024 $11.26 $11.35 $11.17 $11.19 0
02/10/2024 $11.26 $11.40 $11.24 $11.32 0
01/10/2024 $11.26 $11.26 $11.26 $11.26 100
30/09/2024 $10.36 $11.49 $11.34 $11.36 0
27/09/2024 $10.36 $11.43 $11.24 $11.40 0
26/09/2024 $10.36 $11.35 $11.11 $11.24 0
25/09/2024 $10.36 $11.15 $11.06 $11.11 0
24/09/2024 $10.36 $11.16 $10.96 $11.11 0
23/09/2024 $10.36 $10.98 $10.85 $10.96 0
20/09/2024 $10.36 $11.05 $10.84 $10.86 0
19/09/2024 $10.36 $11.03 $10.77 $11.00 0
18/09/2024 $10.36 $10.82 $10.74 $10.77 0
17/09/2024 $10.36 $10.83 $10.62 $10.82 0
16/09/2024 $10.36 $10.69 $10.59 $10.62 0
13/09/2024 $10.36 $10.66 $10.47 $10.47 0
12/09/2024 $10.36 $10.56 $10.29 $10.47 0
11/09/2024 $10.36 $10.36 $10.29 $10.28 10,628
10/09/2024 $10.25 $10.25 $10.23 $10.23 9,795
09/09/2024 $10.24 $10.29 $10.21 $10.21 11,923
06/09/2024 $9.80 $10.47 $10.15 $10.16 0
05/09/2024 $9.80 $10.41 $10.28 $10.30 0
04/09/2024 $9.80 $10.43 $10.26 $10.37 0
03/09/2024 $9.80 $10.68 $10.42 $10.44 0
02/09/2024 $9.80 $10.66 $10.57 $10.59 0
30/08/2024 $9.80 $10.66 $10.56 $10.59 0
29/08/2024 $9.80 $10.67 $10.38 $10.57 0
28/08/2024 $9.80 $10.57 $10.41 $10.43 0
27/08/2024 $9.80 $10.60 $10.48 $10.52 0
26/08/2024 $9.80 $10.52 $10.40 $10.41 0
23/08/2024 $9.80 $10.52 $10.40 $10.41 0
22/08/2024 $9.80 $10.52 $10.40 $10.41 0
21/08/2024 $9.80 $10.46 $10.33 $10.44 0
20/08/2024 $9.80 $10.46 $10.33 $10.33 0
19/08/2024 $9.80 $10.38 $10.24 $10.38 0
16/08/2024 $9.80 $10.32 $10.22 $10.24 0
15/08/2024 $9.80 $10.28 $10.05 $10.27 0
14/08/2024 $9.80 $10.14 $9.98 $10.05 0
13/08/2024 $9.80 $10.06 $9.84 $9.98 0
12/08/2024 $9.80 $9.94 $9.81 $9.84 0
09/08/2024 $9.80 $10.00 $9.83 $9.87 0
08/08/2024 $9.80 $9.88 $9.80 $9.88 2,066
07/08/2024 $9.79 $9.96 $9.76 $9.91 0
06/08/2024 $9.79 $9.79 $9.76 $9.76 781
05/08/2024 $9.75 $9.82 $9.74 $9.74 10,704
02/08/2024 $10.87 $10.36 $9.81 $9.94 0
01/08/2024 $10.87 $10.63 $10.35 $10.35 0
31/07/2024 $10.87 $10.65 $10.42 $10.63 0
30/07/2024 $10.87 $10.53 $10.41 $10.42 0
29/07/2024 $10.87 $10.56 $10.44 $10.47 0
26/07/2024 $10.87 $10.51 $10.37 $10.38 0
25/07/2024 $10.87 $10.47 $10.24 $10.38 0
24/07/2024 $10.87 $10.67 $10.45 $10.47 0
23/07/2024 $10.87 $10.73 $10.63 $10.67 0
22/07/2024 $10.87 $10.71 $10.55 $10.66 0
19/07/2024 $10.87 $10.73 $10.54 $10.55 0
18/07/2024 $10.87 $10.85 $10.67 $10.73 0
17/07/2024 $10.87 $10.93 $10.83 $10.84 0
16/07/2024 $10.87 $10.89 $10.75 $10.89 0
15/07/2024 $10.87 $10.88 $10.83 $10.84 22,744
12/07/2024 $10.30 $10.95 $10.74 $10.94 0
11/07/2024 $10.30 $10.89 $10.53 $10.82 0
10/07/2024 $10.30 $10.54 $10.43 $10.53 0
09/07/2024 $10.30 $10.52 $10.42 $10.43 0
08/07/2024 $10.30 $10.52 $10.41 $10.52 0
05/07/2024 $10.30 $10.52 $10.36 $10.41 0
04/07/2024 $10.30 $10.46 $10.41 $10.45 0
03/07/2024 $10.30 $10.51 $10.20 $10.41 0
02/07/2024 $10.30 $10.22 $10.05 $10.20 0
01/07/2024 $10.30 $10.27 $10.13 $10.15 0
28/06/2024 $10.30 $10.31 $10.23 $10.25 0
27/06/2024 $10.30 $10.28 $10.21 $10.23 0
26/06/2024 $10.30 $10.30 $10.24 $10.24 830
25/06/2024 $10.38 $10.40 $10.23 $10.25 0
24/06/2024 $10.38 $10.42 $10.28 $10.40 0
21/06/2024 $10.38 $10.38 $10.22 $10.28 0
20/06/2024 $10.38 $10.60 $10.34 $10.38 0
19/06/2024 $10.38 $10.49 $10.42 $10.44 0
18/06/2024 $10.38 $10.44 $10.31 $10.43 0
17/06/2024 $10.38 $10.36 $10.29 $10.31 0
14/06/2024 $10.38 $10.53 $10.27 $10.32 0
13/06/2024 $10.38 $10.67 $10.48 $10.49 0
12/06/2024 $10.38 $10.71 $10.37 $10.67 0
11/06/2024 $10.38 $10.51 $10.34 $10.38 0
10/06/2024 $10.38 $10.45 $10.34 $10.45 0
07/06/2024 $10.38 $10.45 $10.38 $10.45 9,962
06/06/2024 $10.66 $10.65 $10.55 $10.57 0
05/06/2024 $10.66 $10.60 $10.47 $10.58 0
04/06/2024 $10.66 $10.57 $10.43 $10.47 0
03/06/2024 $10.66 $10.66 $10.55 $10.55 4,100
31/05/2024 $10.50 $10.60 $10.40 $10.43 0
30/05/2024 $10.50 $10.52 $10.49 $10.52 2,490
29/05/2024 $10.74 $10.68 $10.46 $10.48 0
28/05/2024 $10.74 $10.74 $10.68 $10.68 2,430
27/05/2024 $10.59 $10.68 $10.53 $10.67 0
24/05/2024 $10.59 $10.68 $10.53 $10.67 0
23/05/2024 $10.59 $10.75 $10.55 $10.59 0
22/05/2024 $10.59 $10.66 $10.50 $10.65 0
21/05/2024 $10.59 $10.51 $10.44 $10.50 0
20/05/2024 $10.59 $10.53 $10.47 $10.51 0
17/05/2024 $10.59 $10.56 $10.46 $10.49 0
16/05/2024 $10.59 $10.67 $10.55 $10.56 0
15/05/2024 $10.59 $10.63 $10.59 $10.63 3,240
14/05/2024 $10.47 $10.53 $10.47 $10.53 1,096
13/05/2024 $9.75 $10.50 $10.41 $10.46 0
10/05/2024 $9.75 $10.52 $10.41 $10.43 0