Market data

Select a section

HSBC ETFs HSBC FTSE EPRA NAR DEV CPA ETF USD(DIST)

(HPED)
Sector: n/a
$11.61
$0.05 0.40
Last updated: 12:27:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $11.52 $11.56 $11.52 $11.46 1,505
21/11/2024 $11.46 $11.46 $11.46 $11.46 6
20/11/2024 $11.44 $11.53 $11.35 $11.40 0
19/11/2024 $11.44 $11.44 $11.43 $11.42 410
18/11/2024 $11.35 $11.42 $11.35 $11.42 17
15/11/2024 $11.40 $11.45 $11.40 $11.51 766
14/11/2024 $11.52 $11.52 $11.49 $11.51 7,132
13/11/2024 $11.41 $11.51 $11.41 $11.53 30
12/11/2024 $11.61 $11.61 $11.53 $11.53 2,661
11/11/2024 $11.78 $11.78 $11.67 $11.75 165
08/11/2024 $11.52 $11.76 $11.56 $11.72 0
07/11/2024 $11.52 $11.56 $11.52 $11.56 1,121
06/11/2024 $11.45 $11.45 $11.39 $11.39 2,633
05/11/2024 $11.56 $11.56 $11.52 $11.56 1,332
04/11/2024 $11.50 $11.50 $11.45 $11.45 158
01/11/2024 $11.53 $11.53 $11.45 $11.45 148
31/10/2024 $11.69 $11.69 $11.62 $11.62 11,765
30/10/2024 $11.73 $11.77 $11.73 $11.78 1,478
29/10/2024 $11.80 $11.81 $11.78 $11.78 2,817
28/10/2024 $11.80 $11.86 $11.80 $11.86 9,152
25/10/2024 $11.92 $11.92 $11.86 $11.86 502
24/10/2024 $11.92 $11.93 $11.88 $11.89 874
23/10/2024 $11.95 $11.95 $11.89 $11.89 1,222
22/10/2024 $11.91 $11.91 $11.87 $11.89 953
21/10/2024 $12.03 $12.05 $11.94 $11.94 3,749
18/10/2024 $12.16 $12.16 $12.16 $12.16 2,909
17/10/2024 $12.10 $12.14 $12.10 $12.14 155
16/10/2024 $12.20 $12.20 $12.19 $12.19 2,728
15/10/2024 $12.05 $12.20 $12.05 $12.18 254
14/10/2024 $11.96 $11.99 $11.96 $11.99 6,247
11/10/2024 $11.95 $12.00 $11.95 $12.00 2,097
10/10/2024 $11.90 $11.90 $11.85 $11.85 28
09/10/2024 $12.00 $12.00 $11.96 $11.96 2,850
08/10/2024 $12.00 $12.02 $11.93 $11.95 0
07/10/2024 $12.00 $12.01 $11.98 $11.98 2,164
04/10/2024 $12.11 $12.11 $12.06 $12.06 1,204
03/10/2024 $12.11 $12.16 $12.11 $12.12 1,656
02/10/2024 $12.23 $12.27 $12.23 $12.25 2,603
01/10/2024 $12.38 $12.38 $12.33 $12.33 3,803
30/09/2024 $12.32 $12.37 $12.30 $12.30 622
27/09/2024 $12.47 $12.47 $12.42 $12.43 1,841
26/09/2024 $12.40 $12.43 $12.38 $12.41 5,960
25/09/2024 $12.43 $12.44 $12.41 $12.40 2,643
24/09/2024 $12.41 $12.47 $12.41 $12.44 2,294
23/09/2024 $12.37 $12.46 $12.37 $12.46 1,358
20/09/2024 $12.39 $12.41 $12.36 $12.36 6,488
19/09/2024 $12.42 $12.45 $12.42 $12.45 138
18/09/2024 $12.40 $12.40 $12.36 $12.37 1,580
17/09/2024 $12.54 $12.54 $12.48 $12.48 78
16/09/2024 $12.51 $12.52 $12.44 $12.44 4,220
13/09/2024 $12.35 $12.41 $12.35 $12.23 2,435
12/09/2024 $12.23 $12.25 $12.23 $12.08 2,584
11/09/2024 $12.01 $12.08 $12.01 $12.16 185
10/09/2024 $12.11 $12.16 $12.11 $12.16 3,418
09/09/2024 $12.00 $12.00 $12.00 $12.00 1,733
06/09/2024 $11.96 $11.96 $11.91 $11.91 4,963
05/09/2024 $12.09 $12.11 $11.99 $11.99 3,548
04/09/2024 $11.89 $12.00 $11.89 $11.96 511
03/09/2024 $11.93 $11.95 $11.88 $11.94 70
02/09/2024 $12.02 $12.02 $11.98 $11.93 223
30/08/2024 $11.93 $11.96 $11.93 $11.93 4,105
29/08/2024 $11.89 $11.89 $11.87 $11.87 5,921
28/08/2024 $11.96 $11.99 $11.96 $11.97 227
27/08/2024 $11.95 $11.95 $11.94 $11.94 6
26/08/2024 $11.67 $11.70 $11.67 $11.70 567
23/08/2024 $11.67 $11.70 $11.67 $11.70 567
22/08/2024 $11.67 $11.70 $11.67 $11.70 567
21/08/2024 $11.63 $11.63 $11.62 $11.62 18
20/08/2024 $11.64 $11.64 $11.60 $11.60 474
19/08/2024 $11.52 $11.64 $11.48 $11.48 0
16/08/2024 $11.52 $11.52 $11.48 $11.48 91
15/08/2024 $11.53 $11.56 $11.52 $11.52 3,213
14/08/2024 $11.50 $11.51 $11.50 $11.51 884
13/08/2024 $11.38 $11.41 $11.35 $11.41 4,208
12/08/2024 $11.34 $11.34 $11.31 $11.31 821
09/08/2024 $11.42 $11.42 $11.34 $11.37 3,338
08/08/2024 $11.18 $11.27 $11.18 $11.27 363
07/08/2024 $11.33 $11.38 $11.33 $11.38 1,331
06/08/2024 $11.07 $11.23 $11.07 $11.18 349
05/08/2024 $11.09 $11.24 $11.09 $11.19 1,604
02/08/2024 $11.33 $11.33 $11.24 $11.24 4,319
01/08/2024 $11.30 $11.40 $11.30 $11.31 696
31/07/2024 $11.39 $11.50 $11.38 $11.46 6,170
30/07/2024 $11.35 $11.35 $11.34 $11.35 2,548
29/07/2024 $11.35 $11.36 $11.35 $11.35 1,826
26/07/2024 $11.29 $11.31 $11.27 $11.29 5,359
25/07/2024 $11.29 $11.29 $11.23 $11.29 3,135
24/07/2024 $11.36 $11.39 $11.36 $11.39 230
23/07/2024 $11.45 $11.46 $11.45 $11.46 203
22/07/2024 $11.40 $11.45 $11.40 $11.45 1,486
19/07/2024 $11.41 $11.42 $11.36 $11.35 1,149
18/07/2024 $11.55 $11.63 $11.55 $11.57 1,815
17/07/2024 $11.63 $11.65 $11.59 $11.59 2,316
16/07/2024 $11.49 $11.49 $11.46 $11.46 1,582
15/07/2024 $11.45 $11.48 $11.45 $11.48 438
12/07/2024 $11.45 $11.50 $11.45 $11.45 3,397
11/07/2024 $11.34 $11.34 $11.34 $11.34 105
10/07/2024 $11.02 $11.05 $11.02 $11.05 5
09/07/2024 $10.92 $10.92 $10.92 $10.92 554
08/07/2024 $10.98 $10.98 $10.94 $10.94 600
05/07/2024 $10.90 $10.94 $10.90 $10.94 15
04/07/2024 $10.96 $10.96 $10.90 $10.92 974
03/07/2024 $10.97 $10.97 $10.93 $10.93 200
02/07/2024 $10.85 $10.88 $10.85 $10.85 3,671
01/07/2024 $10.87 $10.88 $10.79 $10.80 8,649
28/06/2024 $10.75 $10.85 $10.75 $10.84 5,200
27/06/2024 $10.79 $10.79 $10.76 $10.76 394
26/06/2024 $10.70 $10.74 $10.70 $10.74 7,960
25/06/2024 $10.82 $10.82 $10.77 $10.77 7,920
24/06/2024 $10.90 $10.94 $10.90 $10.94 469
21/06/2024 $10.81 $10.81 $10.78 $10.78 191
20/06/2024 $10.87 $10.87 $10.82 $10.82 599
19/06/2024 $10.86 $10.90 $10.81 $10.81 0
18/06/2024 $10.86 $10.86 $10.84 $10.84 1,143
17/06/2024 $10.78 $10.78 $10.75 $10.78 1,176
14/06/2024 $10.78 $10.82 $10.75 $10.82 1,505
13/06/2024 $10.85 $10.85 $10.84 $10.84 256
12/06/2024 $11.00 $11.00 $10.97 $10.97 958
11/06/2024 $10.78 $10.78 $10.75 $10.75 28
10/06/2024 $10.84 $10.84 $10.83 $10.83 1,411
07/06/2024 $10.93 $10.93 $10.82 $10.82 3,766
06/06/2024 $10.97 $10.97 $10.97 $10.97 2,047
05/06/2024 $11.03 $11.03 $10.96 $10.99 3,896
04/06/2024 $10.87 $10.99 $10.87 $10.99 1,061
03/06/2024 $10.98 $10.98 $10.95 $10.95 434
31/05/2024 $10.77 $10.85 $10.77 $10.83 104
30/05/2024 $10.79 $10.79 $10.77 $10.77 904
29/05/2024 $10.78 $10.78 $10.63 $10.63 3,202
28/05/2024 $10.89 $10.89 $10.85 $10.85 9,760
27/05/2024 $10.96 $10.91 $10.79 $10.84 0

Market data

Select a section