HSBC ETFs Ftse Epra Nareit Dev Etf USD (Acc)

(HPRA)
Sector: n/a
$26.57
$0.28 1.06
Last updated: 16:38:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $26.66 $26.66 $26.57 $26.57 4
07/11/2024 $26.22 $26.32 $26.20 $26.30 2,661
06/11/2024 $26.73 $26.73 $26.01 $26.01 19
05/11/2024 $26.39 $26.41 $26.37 $26.36 12,113
04/11/2024 $26.21 $26.42 $26.21 $26.33 2,104
01/11/2024 $26.53 $26.53 $26.31 $26.31 1,931
31/10/2024 $26.54 $26.58 $26.48 $26.58 4
30/10/2024 $26.68 $26.92 $26.68 $26.82 5,616
29/10/2024 $27.03 $27.03 $26.74 $26.75 2,909
28/10/2024 $26.79 $26.94 $26.79 $26.87 1,777
25/10/2024 $27.12 $27.12 $26.96 $26.96 1,172
24/10/2024 $26.98 $27.03 $26.89 $26.89 1,388
23/10/2024 $26.76 $26.89 $26.76 $26.89 634
22/10/2024 $26.80 $26.82 $26.80 $26.82 2
21/10/2024 $27.22 $27.26 $26.90 $26.90 218
18/10/2024 $27.27 $27.32 $27.27 $27.32 22
17/10/2024 $27.38 $27.38 $27.28 $27.28 2
16/10/2024 $27.27 $27.35 $27.24 $27.35 218
15/10/2024 $26.98 $27.26 $26.96 $27.26 629
14/10/2024 $26.81 $26.98 $26.81 $26.98 2
11/10/2024 $26.83 $26.89 $26.83 $26.87 134
10/10/2024 $26.76 $26.76 $26.68 $26.68 290
09/10/2024 $26.84 $26.87 $26.84 $26.87 4
08/10/2024 $26.82 $26.84 $26.79 $26.79 142
07/10/2024 $26.88 $26.90 $26.86 $26.86 3
04/10/2024 $27.22 $27.22 $27.02 $27.01 2
03/10/2024 $27.32 $27.32 $27.18 $27.18 2
02/10/2024 $27.50 $27.50 $27.36 $27.39 226
01/10/2024 $27.71 $27.95 $27.52 $27.52 294
30/09/2024 $27.51 $27.64 $27.51 $27.59 670
27/09/2024 $27.64 $27.81 $27.64 $27.76 823
26/09/2024 $27.83 $27.83 $27.69 $27.68 2
25/09/2024 $27.87 $27.87 $27.73 $27.73 332
24/09/2024 $27.67 $27.77 $27.67 $27.76 2
23/09/2024 $27.69 $27.74 $27.67 $27.74 538
20/09/2024 $27.50 $27.57 $27.50 $27.57 4
19/09/2024 $27.94 $27.94 $27.66 $27.66 260
18/09/2024 $27.62 $27.62 $27.56 $27.56 2
17/09/2024 $27.80 $27.80 $27.70 $27.69 4
16/09/2024 $27.84 $27.86 $27.74 $27.74 2
13/09/2024 $27.66 $27.70 $27.60 $27.27 3,822
12/09/2024 $27.29 $27.31 $27.28 $26.95 3
11/09/2024 $27.02 $27.02 $26.95 $26.95 7
10/09/2024 $27.02 $27.18 $27.02 $27.17 31
09/09/2024 $26.81 $26.88 $26.81 $26.88 2
06/09/2024 $26.68 $26.68 $26.63 $26.63 2
05/09/2024 $27.03 $27.03 $26.83 $26.83 2
04/09/2024 $26.72 $26.89 $26.72 $26.80 54
03/09/2024 $26.72 $26.73 $26.72 $26.73 2
02/09/2024 $26.78 $26.85 $26.78 $26.66 2
30/08/2024 $26.81 $26.81 $26.66 $26.66 2
29/08/2024 $26.83 $26.85 $26.67 $26.67 53
28/08/2024 $26.88 $26.88 $26.79 $26.73 70
27/08/2024 $26.88 $26.88 $26.73 $26.73 50
26/08/2024 $26.21 $26.22 $26.15 $26.15 400
23/08/2024 $26.21 $26.22 $26.15 $26.15 400
22/08/2024 $26.21 $26.22 $26.15 $26.15 400
21/08/2024 $26.06 $26.06 $25.99 $25.99 170
20/08/2024 $25.57 $26.05 $25.90 $25.91 0
19/08/2024 $25.57 $25.99 $25.65 $25.65 0
16/08/2024 $25.57 $25.84 $25.61 $25.65 0
15/08/2024 $25.57 $25.90 $25.69 $25.81 0
14/08/2024 $25.57 $25.80 $25.56 $25.77 0
13/08/2024 $25.57 $25.57 $25.56 $25.56 71
12/08/2024 $25.52 $25.52 $25.28 $25.27 2
09/08/2024 $25.24 $25.51 $25.26 $25.40 0
08/08/2024 $25.24 $25.31 $25.24 $25.31 10
07/08/2024 $25.25 $25.56 $25.25 $25.56 3,929
06/08/2024 $24.87 $25.08 $24.87 $25.07 6
05/08/2024 $24.95 $25.09 $24.95 $25.06 180
02/08/2024 $25.25 $25.27 $25.25 $25.26 251
01/08/2024 $25.31 $25.47 $25.22 $25.28 955
31/07/2024 $25.26 $25.54 $25.24 $25.46 0
30/07/2024 $25.26 $25.33 $25.24 $25.24 2,191
29/07/2024 $24.88 $25.22 $24.95 $25.11 0
26/07/2024 $24.88 $24.95 $24.88 $24.98 220
25/07/2024 $25.30 $25.22 $24.83 $24.98 0
24/07/2024 $25.30 $25.32 $25.11 $25.22 0
23/07/2024 $25.30 $25.40 $25.18 $25.32 0
22/07/2024 $25.30 $25.30 $25.06 $25.26 0
19/07/2024 $25.30 $25.52 $25.04 $25.06 0
18/07/2024 $25.30 $25.66 $25.35 $25.52 0
17/07/2024 $25.30 $25.50 $25.30 $25.50 60
16/07/2024 $25.00 $25.22 $25.05 $25.16 0
15/07/2024 $25.00 $25.10 $25.00 $25.10 1
12/07/2024 $24.32 $25.08 $24.78 $25.01 0
11/07/2024 $24.32 $24.83 $24.32 $24.78 313
10/07/2024 $23.96 $24.20 $23.93 $24.15 0
09/07/2024 $23.96 $23.96 $23.85 $23.92 270
08/07/2024 $23.92 $24.09 $23.98 $23.99 0
05/07/2024 $23.92 $24.06 $23.89 $23.99 0
04/07/2024 $23.92 $24.00 $23.94 $23.95 0
03/07/2024 $23.92 $24.03 $23.78 $23.94 0
02/07/2024 $23.92 $23.83 $23.61 $23.78 0
01/07/2024 $23.92 $24.01 $23.62 $23.63 0
28/06/2024 $23.92 $23.92 $23.62 $23.75 0
27/06/2024 $23.92 $23.68 $23.48 $23.62 0
26/06/2024 $23.92 $23.68 $23.43 $23.55 0
25/06/2024 $23.92 $23.92 $23.61 $23.60 10
24/06/2024 $23.74 $23.97 $23.74 $23.97 4,440
21/06/2024 $23.79 $23.70 $23.55 $23.61 0
20/06/2024 $23.79 $24.08 $23.60 $23.66 0
19/06/2024 $23.79 $23.79 $23.66 $23.66 153
18/06/2024 $23.61 $23.80 $23.60 $23.73 0
17/06/2024 $23.61 $23.61 $23.61 $23.61 10
14/06/2024 $23.59 $23.71 $23.59 $23.71 230
13/06/2024 $23.72 $24.04 $23.64 $23.72 0
12/06/2024 $23.72 $24.24 $23.45 $24.04 0
11/06/2024 $23.72 $23.71 $23.47 $23.58 0
10/06/2024 $23.72 $23.73 $23.51 $23.69 0
07/06/2024 $23.72 $23.73 $23.72 $23.73 14
06/06/2024 $24.05 $24.05 $23.88 $23.98 4,542
05/06/2024 $24.03 $24.03 $24.01 $24.00 230
04/06/2024 $23.82 $23.98 $23.66 $23.97 0
03/06/2024 $23.82 $23.85 $23.82 $23.85 230
31/05/2024 $23.77 $23.66 $23.41 $23.63 0
30/05/2024 $23.77 $23.55 $23.09 $23.47 0
29/05/2024 $23.77 $23.56 $23.09 $23.13 0
28/05/2024 $23.77 $23.75 $23.50 $23.56 0
27/05/2024 $23.77 $23.65 $23.46 $23.57 0
24/05/2024 $23.77 $23.65 $23.46 $23.57 0
23/05/2024 $23.77 $23.77 $23.65 $23.65 66
22/05/2024 $23.92 $24.14 $24.00 $24.08 0
21/05/2024 $23.92 $24.32 $24.04 $24.14 0
20/05/2024 $23.92 $24.35 $24.22 $24.32 0
17/05/2024 $23.92 $24.38 $24.22 $24.29 0
16/05/2024 $23.92 $24.47 $24.31 $24.38 0
15/05/2024 $23.92 $24.37 $23.99 $24.32 0
14/05/2024 $23.92 $24.07 $23.78 $23.99 0
13/05/2024 $23.92 $23.93 $23.86 $23.85 1,626
10/05/2024 $23.64 $23.98 $23.73 $23.82 0