Market data

Select a section

HSBC ETFs HSBC Msci USA Climate Paris Ucits ETF

(HPAU)
Sector: n/a
$36.30
$-1.73 -4.54
Last updated: 16:36:37

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $40.37 $38.03 $35.83 $36.30 0
03/04/2025 $40.37 $39.50 $37.83 $38.03 0
02/04/2025 $40.37 $39.55 $38.83 $39.50 0
01/04/2025 $40.37 $39.45 $38.71 $39.33 0
31/03/2025 $40.37 $39.11 $38.24 $38.71 0
28/03/2025 $40.37 $39.99 $39.10 $39.11 0
27/03/2025 $40.37 $40.20 $39.72 $39.99 0
26/03/2025 $40.37 $40.59 $40.08 $40.13 0
25/03/2025 $40.37 $40.65 $40.35 $40.50 0
24/03/2025 $40.37 $40.41 $40.35 $40.38 9,289
21/03/2025 $39.42 $39.60 $39.15 $39.53 0
20/03/2025 $39.42 $39.92 $39.33 $39.60 0
19/03/2025 $39.42 $39.64 $39.21 $39.59 0
18/03/2025 $39.42 $39.80 $39.11 $39.31 0
17/03/2025 $39.42 $39.76 $39.22 $39.52 0
14/03/2025 $39.42 $39.51 $38.86 $39.33 0
13/03/2025 $39.42 $39.47 $38.81 $38.85 0
12/03/2025 $39.42 $40.49 $38.99 $39.47 0
11/03/2025 $39.42 $39.42 $39.07 $39.07 530
10/03/2025 $40.31 $40.46 $39.58 $39.67 0
07/03/2025 $40.31 $40.31 $39.99 $39.99 1,741
06/03/2025 $43.11 $41.41 $40.60 $40.95 0
05/03/2025 $43.11 $41.29 $40.53 $40.75 0
04/03/2025 $43.11 $43.11 $40.45 $40.53 0
03/03/2025 $43.11 $42.25 $41.44 $41.87 0
28/02/2025 $43.11 $41.66 $41.16 $41.44 0
27/02/2025 $43.11 $43.11 $41.84 $42.06 0
26/02/2025 $43.11 $42.53 $41.84 $42.44 0
25/02/2025 $43.11 $43.11 $41.80 $41.83 0
24/02/2025 $43.11 $43.13 $42.27 $42.58 0
21/02/2025 $43.11 $43.49 $43.05 $43.13 0
20/02/2025 $43.11 $43.57 $43.15 $43.26 0
19/02/2025 $43.11 $43.43 $43.24 $43.38 0
18/02/2025 $43.11 $43.54 $43.25 $43.33 0
17/02/2025 $43.11 $43.41 $43.25 $43.37 0
14/02/2025 $43.11 $43.46 $43.12 $43.33 0
13/02/2025 $43.11 $43.20 $42.62 $43.12 0
12/02/2025 $43.11 $43.51 $41.89 $42.62 0
11/02/2025 $43.11 $43.06 $42.78 $43.06 0
10/02/2025 $43.11 $43.18 $42.82 $43.06 0
07/02/2025 $43.11 $43.72 $42.31 $42.91 0
06/02/2025 $43.11 $43.29 $42.89 $42.89 0
05/02/2025 $43.11 $42.94 $42.65 $42.89 0
04/02/2025 $43.11 $42.96 $42.43 $42.67 0
03/02/2025 $43.11 $43.59 $42.13 $42.67 0
31/01/2025 $43.11 $43.66 $43.05 $43.59 0
30/01/2025 $43.11 $43.23 $43.05 $43.05 379
29/01/2025 $43.11 $43.37 $42.89 $42.94 0
28/01/2025 $43.11 $43.05 $42.53 $42.53 0
27/01/2025 $43.11 $43.72 $42.06 $42.53 0
24/01/2025 $43.11 $43.86 $43.54 $43.72 0
23/01/2025 $43.11 $43.60 $43.37 $43.54 0
22/01/2025 $43.11 $43.61 $43.03 $43.60 0
21/01/2025 $43.11 $43.18 $42.89 $43.03 0
20/01/2025 $43.11 $43.14 $43.11 $43.14 480
17/01/2025 $42.59 $43.08 $42.57 $43.04 0
16/01/2025 $42.59 $42.66 $42.59 $42.45 2,836
15/01/2025 $42.08 $42.87 $41.26 $42.45 0
14/01/2025 $42.08 $42.08 $41.74 $41.74 490
13/01/2025 $43.87 $41.78 $41.32 $41.40 0
10/01/2025 $43.87 $42.59 $41.70 $41.78 0
09/01/2025 $43.87 $43.26 $41.75 $42.53 0
08/01/2025 $43.87 $42.96 $42.38 $42.57 0
07/01/2025 $43.87 $43.49 $42.70 $42.96 0
06/01/2025 $43.87 $43.50 $42.77 $43.49 0
03/01/2025 $43.87 $42.79 $42.33 $42.76 0
02/01/2025 $43.87 $42.93 $42.36 $42.53 0
01/01/2025 $43.87 $42.87 $42.61 $42.85 0
31/12/2024 $43.87 $42.87 $42.61 $42.85 0
30/12/2024 $43.87 $43.12 $42.34 $42.63 0
27/12/2024 $43.87 $43.62 $42.98 $43.12 0
26/12/2024 $43.87 $43.27 $42.92 $43.22 0
25/12/2024 $43.87 $43.27 $42.92 $43.22 0
24/12/2024 $43.87 $43.27 $42.92 $43.22 0
23/12/2024 $43.87 $43.15 $42.65 $43.01 0
20/12/2024 $43.87 $43.07 $41.86 $43.01 0
19/12/2024 $43.87 $43.97 $42.51 $42.79 0
18/12/2024 $43.87 $43.97 $43.87 $43.97 480
17/12/2024 $42.91 $43.96 $43.73 $43.86 0
16/12/2024 $42.91 $43.99 $43.65 $43.96 0
13/12/2024 $42.91 $43.98 $43.58 $43.65 0
12/12/2024 $42.91 $43.99 $43.76 $43.93 0
11/12/2024 $42.91 $43.90 $43.54 $43.90 0
10/12/2024 $42.91 $43.75 $43.57 $43.68 0
09/12/2024 $42.91 $43.98 $43.61 $43.74 0
06/12/2024 $42.91 $43.94 $43.64 $43.85 0
05/12/2024 $42.91 $43.79 $43.63 $43.75 0
04/12/2024 $42.91 $43.64 $43.26 $43.64 0
03/12/2024 $42.91 $43.31 $43.13 $43.26 0
02/12/2024 $42.91 $43.30 $43.05 $43.23 0
29/11/2024 $42.91 $43.18 $42.86 $43.15 0
28/11/2024 $42.91 $43.03 $42.81 $43.03 0
27/11/2024 $42.91 $43.10 $42.72 $42.81 0
26/11/2024 $42.91 $42.99 $42.72 $42.91 0
25/11/2024 $42.91 $42.91 $42.83 $42.83 2,356
22/11/2024 $41.85 $42.59 $42.19 $42.32 0
21/11/2024 $41.85 $42.42 $41.83 $42.32 0
20/11/2024 $41.85 $42.29 $41.72 $41.83 0
19/11/2024 $41.85 $42.07 $41.69 $42.02 0
18/11/2024 $41.85 $42.02 $41.85 $42.02 2,386
15/11/2024 $41.40 $42.64 $41.82 $42.64 0
14/11/2024 $41.40 $42.83 $42.51 $42.64 0
13/11/2024 $41.40 $42.85 $42.47 $42.78 0
12/11/2024 $41.40 $42.91 $42.64 $42.90 0
11/11/2024 $41.40 $43.03 $42.77 $42.90 0
08/11/2024 $41.40 $42.81 $42.48 $42.77 0
07/11/2024 $41.40 $42.49 $41.93 $42.48 0
06/11/2024 $41.40 $42.28 $41.18 $41.93 0
05/11/2024 $41.40 $41.20 $40.77 $41.18 0
04/11/2024 $41.40 $41.03 $40.79 $40.92 0
01/11/2024 $41.40 $41.19 $40.74 $41.03 0
31/10/2024 $41.40 $41.80 $40.80 $40.93 0
30/10/2024 $41.40 $41.86 $41.51 $41.79 0
29/10/2024 $41.40 $41.75 $41.49 $41.74 0
28/10/2024 $41.40 $41.83 $41.61 $41.72 0
25/10/2024 $41.40 $41.91 $41.42 $41.76 0
24/10/2024 $41.40 $41.58 $41.36 $41.40 0
23/10/2024 $41.40 $41.71 $41.31 $41.66 0
22/10/2024 $41.40 $41.73 $41.49 $41.66 0
21/10/2024 $41.40 $41.86 $41.47 $41.56 0
18/10/2024 $41.40 $41.86 $41.66 $41.86 0
17/10/2024 $41.40 $42.03 $41.54 $41.82 0
16/10/2024 $41.40 $41.71 $41.40 $41.54 0
15/10/2024 $41.40 $41.90 $41.58 $41.71 0
14/10/2024 $41.40 $41.82 $41.40 $41.71 0
11/10/2024 $37.37 $41.48 $41.15 $41.40 0
10/10/2024 $37.37 $41.39 $41.11 $41.26 0
09/10/2024 $37.37 $41.29 $40.97 $41.25 0
08/10/2024 $37.37 $41.07 $40.56 $41.01 0
07/10/2024 $37.37 $41.02 $40.75 $40.89 0

Market data

Select a section