Market data

Select a section

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

(HPES)
Sector: n/a
823.90p
0.85p 0.10
Last updated: 16:36:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 852.70p 829.20p 821.55p 823.90p 0
14/08/2025 852.70p 829.35p 820.25p 823.05p 0
13/08/2025 852.70p 826.40p 819.85p 824.40p 0
12/08/2025 852.70p 827.95p 819.50p 820.05p 0
11/08/2025 852.70p 834.15p 826.20p 827.45p 0
08/08/2025 852.70p 852.70p 831.10p 831.80p 0
07/08/2025 852.70p 852.70p 831.40p 832.25p 0
06/08/2025 852.70p 852.70p 844.85p 849.15p 0
05/08/2025 852.70p 848.05p 842.70p 844.85p 0
04/08/2025 852.70p 845.15p 832.95p 844.95p 0
01/08/2025 852.70p 846.60p 821.40p 832.95p 0
31/07/2025 852.70p 859.10p 850.35p 846.60p 0
30/07/2025 852.70p 864.20p 856.35p 859.10p 0
29/07/2025 852.70p 857.80p 850.55p 856.35p 0
28/07/2025 852.70p 865.70p 853.90p 855.80p 0
25/07/2025 852.70p 859.40p 851.35p 855.95p 0
24/07/2025 852.70p 858.35p 850.50p 855.70p 0
23/07/2025 852.70p 864.15p 854.35p 855.60p 0
22/07/2025 852.70p 857.70p 848.50p 856.30p 0
21/07/2025 852.70p 852.70p 851.35p 851.35p 1,107
18/07/2025 849.60p 850.50p 843.95p 846.25p 0
17/07/2025 849.60p 853.10p 844.80p 846.60p 0
16/07/2025 849.60p 852.55p 843.45p 844.80p 0
15/07/2025 849.60p 859.30p 849.55p 850.45p 0
14/07/2025 849.60p 854.20p 844.70p 852.45p 0
11/07/2025 849.60p 846.95p 840.30p 844.70p 0
10/07/2025 849.60p 849.20p 836.90p 845.90p 0
09/07/2025 849.60p 843.50p 838.85p 840.40p 0
08/07/2025 849.60p 844.20p 837.85p 841.20p 0
07/07/2025 849.60p 851.05p 841.50p 842.30p 0
04/07/2025 849.60p 849.85p 843.00p 846.55p 0
03/07/2025 849.60p 853.50p 847.30p 849.85p 0
02/07/2025 849.60p 849.60p 847.30p 847.30p 402
01/07/2025 842.00p 851.60p 842.00p 851.60p 804
30/06/2025 837.50p 837.50p 837.50p 837.50p 402
27/06/2025 853.30p 843.05p 833.90p 841.00p 0
26/06/2025 853.30p 841.50p 827.60p 833.90p 0
25/06/2025 853.30p 857.30p 841.50p 841.50p 12,090
24/06/2025 849.10p 862.50p 848.55p 851.80p 0
23/06/2025 849.10p 860.75p 849.40p 854.70p 0
20/06/2025 849.10p 858.45p 849.90p 855.20p 0
19/06/2025 849.10p 849.90p 849.10p 849.90p 10
18/06/2025 851.40p 856.35p 851.40p 856.35p 1,181
17/06/2025 846.60p 851.20p 839.75p 850.85p 0
16/06/2025 846.60p 848.70p 846.60p 847.65p 6,789
13/06/2025 855.60p 848.60p 840.90p 841.55p 0
12/06/2025 855.60p 855.70p 844.95p 848.05p 0
11/06/2025 855.60p 855.70p 854.90p 855.70p 4,260
10/06/2025 843.10p 857.20p 846.30p 856.70p 0
09/06/2025 843.10p 848.50p 842.05p 846.30p 0
06/06/2025 843.10p 843.10p 841.70p 843.05p 6,304
05/06/2025 827.20p 846.95p 834.30p 838.85p 0
04/06/2025 827.20p 845.20p 836.50p 841.45p 0
03/06/2025 827.20p 848.45p 837.75p 842.45p 0
02/06/2025 827.20p 848.20p 833.80p 843.95p 0
30/05/2025 827.20p 852.20p 843.10p 848.20p 0
29/05/2025 827.20p 848.05p 835.75p 845.15p 0
28/05/2025 827.20p 838.35p 830.80p 835.75p 0
27/05/2025 827.20p 830.80p 827.20p 830.80p 3,210
26/05/2025 853.10p 825.65p 813.35p 815.90p 0
23/05/2025 853.10p 825.65p 813.35p 815.90p 0
22/05/2025 853.10p 837.05p 817.30p 819.60p 0
21/05/2025 853.10p 848.40p 834.95p 837.05p 0
20/05/2025 853.10p 851.60p 846.00p 848.40p 0
19/05/2025 853.10p 848.65p 838.85p 847.70p 0
16/05/2025 853.10p 848.95p 837.95p 848.65p 0
15/05/2025 853.10p 838.45p 827.60p 837.95p 0
14/05/2025 853.10p 837.75p 826.60p 829.10p 0
13/05/2025 853.10p 849.40p 835.50p 837.75p 0
12/05/2025 853.10p 855.75p 842.05p 847.45p 0
09/05/2025 853.10p 843.15p 836.90p 842.05p 0
08/05/2025 853.10p 853.60p 835.50p 840.90p 0
07/05/2025 853.10p 851.35p 843.65p 849.35p 0
06/05/2025 853.10p 854.45p 840.85p 848.90p 0
05/05/2025 853.10p 855.15p 846.65p 852.30p 0
02/05/2025 853.10p 855.15p 846.65p 852.30p 0
01/05/2025 853.10p 849.05p 832.20p 849.05p 0
30/04/2025 853.10p 833.85p 822.80p 832.20p 0
29/04/2025 853.10p 831.40p 822.55p 826.00p 0
28/04/2025 853.10p 829.70p 824.05p 826.10p 0
25/04/2025 853.10p 834.10p 824.55p 826.70p 0
24/04/2025 853.10p 833.00p 824.60p 831.00p 0
23/04/2025 853.10p 841.15p 825.75p 832.85p 0
22/04/2025 853.10p 828.70p 816.70p 825.75p 0
21/04/2025 853.10p 830.70p 817.35p 828.70p 0
18/04/2025 853.10p 830.70p 817.35p 828.70p 0
17/04/2025 853.10p 830.70p 817.35p 828.70p 0
16/04/2025 853.10p 823.95p 808.55p 823.20p 0
15/04/2025 853.10p 816.75p 806.25p 815.50p 0
14/04/2025 853.10p 810.25p 787.60p 806.25p 0
11/04/2025 853.10p 853.10p 783.55p 787.60p 0
10/04/2025 853.10p 853.10p 768.45p 790.30p 0
09/04/2025 853.10p 797.90p 751.60p 768.45p 0
08/04/2025 853.10p 807.90p 788.25p 797.90p 0
07/04/2025 853.10p 818.20p 775.85p 788.25p 0
04/04/2025 853.10p 840.30p 811.60p 818.20p 0
03/04/2025 853.10p 855.30p 833.05p 840.30p 0
02/04/2025 853.10p 860.25p 849.45p 855.30p 0
01/04/2025 853.10p 863.15p 851.45p 858.90p 0
31/03/2025 853.10p 858.20p 846.50p 857.15p 0
28/03/2025 853.10p 855.80p 847.95p 850.75p 0
27/03/2025 853.10p 858.45p 848.15p 850.55p 0
26/03/2025 853.10p 857.00p 848.05p 854.35p 0
25/03/2025 853.10p 856.85p 849.45p 851.05p 0
24/03/2025 853.10p 855.15p 845.95p 854.35p 0
21/03/2025 853.10p 853.10p 848.80p 848.80p 3,940
20/03/2025 839.00p 855.95p 848.80p 851.15p 0
19/03/2025 839.00p 853.60p 845.85p 849.30p 0
18/03/2025 839.00p 857.80p 848.55p 851.20p 0
17/03/2025 839.00p 856.50p 841.00p 854.45p 0
14/03/2025 839.00p 844.40p 839.00p 844.40p 1,010
13/03/2025 854.40p 850.80p 835.50p 837.20p 0
12/03/2025 854.40p 854.40p 844.15p 844.15p 3,960
11/03/2025 851.80p 851.80p 846.20p 846.20p 67
10/03/2025 878.70p 869.65p 858.40p 863.30p 0
07/03/2025 878.70p 863.60p 854.70p 858.45p 0
06/03/2025 878.70p 873.95p 853.75p 860.45p 0
05/03/2025 878.70p 882.10p 866.45p 867.35p 0
04/03/2025 878.70p 894.80p 878.70p 881.35p 0
03/03/2025 878.70p 896.45p 884.30p 892.45p 0
28/02/2025 878.70p 895.85p 887.95p 895.35p 0
27/02/2025 878.70p 891.75p 878.70p 891.30p 0
26/02/2025 878.70p 892.60p 885.85p 887.70p 0
25/02/2025 878.70p 889.65p 878.70p 888.70p 0
24/02/2025 878.70p 886.65p 879.25p 884.85p 0
21/02/2025 878.70p 880.65p 878.70p 880.65p 19
20/02/2025 901.00p 884.30p 878.40p 881.65p 0
19/02/2025 901.00p 886.80p 879.25p 882.35p 0
18/02/2025 901.00p 888.15p 880.50p 885.65p 0
17/02/2025 901.00p 890.35p 882.65p 886.25p 0

Market data

Select a section