HSBC ETFs HSBC FTSE EPRA NAR DEV CPA ETF USD(DIST)
(HPED)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
$10.96
|
$10.91
|
$10.79
|
$10.84
|
0
|
|
23/05/2024
|
$10.96
|
$10.96
|
$10.91
|
$10.91
|
31
|
|
22/05/2024
|
$11.04
|
$11.09
|
$11.04
|
$11.08
|
9,386
|
|
21/05/2024
|
$11.07
|
$11.10
|
$11.07
|
$11.10
|
5,599
|
|
20/05/2024
|
$11.17
|
$11.17
|
$11.16
|
$11.15
|
322
|
|
17/05/2024
|
$11.17
|
$11.20
|
$11.13
|
$11.16
|
4,023
|
|
16/05/2024
|
$11.18
|
$11.23
|
$11.18
|
$11.22
|
2,117
|
|
15/05/2024
|
$11.20
|
$11.20
|
$11.20
|
$11.19
|
1,125
|
|
14/05/2024
|
$10.97
|
$11.06
|
$10.97
|
$11.01
|
341
|
|
13/05/2024
|
$10.81
|
$10.99
|
$10.90
|
$10.93
|
0
|
|
10/05/2024
|
$10.81
|
$11.01
|
$10.89
|
$10.91
|
0
|