Market data

Select a section

HSBC ETFS HSBC Ftse Epra/Nareit Dev. Ucits ETF USD

(HPRD)
Sector: n/a
$21.57
$0.18 0.83
Last updated: 17:04:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $21.54 $21.58 $21.48 $21.57 1,016
15/05/2025 $21.23 $21.39 $21.20 $21.39 564
14/05/2025 $21.40 $21.41 $21.14 $21.21 996
13/05/2025 $21.55 $21.55 $21.31 $21.42 6,550
12/05/2025 $21.57 $21.77 $21.51 $21.59 836
09/05/2025 $21.35 $21.51 $21.35 $21.50 3,904
08/05/2025 $21.58 $21.61 $21.47 $21.47 900
07/05/2025 $21.86 $21.86 $21.70 $21.77 1,480
06/05/2025 $21.69 $21.82 $21.65 $21.80 5,827
05/05/2025 $21.73 $21.73 $21.68 $21.70 2
02/05/2025 $21.73 $21.73 $21.68 $21.70 2
01/05/2025 $21.48 $21.60 $21.31 $21.58 3,280
30/04/2025 $21.32 $21.38 $21.28 $21.28 1,260
29/04/2025 $21.13 $21.36 $21.26 $21.26 0
28/04/2025 $21.13 $21.23 $21.10 $21.19 36,483
25/04/2025 $21.15 $21.28 $21.10 $21.10 51,531
24/04/2025 $21.12 $21.15 $20.99 $21.15 315
23/04/2025 $21.26 $21.40 $21.13 $21.13 2,645
22/04/2025 $21.00 $21.12 $20.90 $21.09 494
21/04/2025 $20.83 $21.05 $20.80 $21.02 6,012
18/04/2025 $20.83 $21.05 $20.80 $21.02 6,012
17/04/2025 $20.83 $21.05 $20.80 $21.02 6,012
16/04/2025 $20.67 $20.92 $20.67 $20.92 7,140
15/04/2025 $20.56 $20.68 $20.56 $20.68 1,343
14/04/2025 $20.43 $20.54 $20.37 $20.46 159
11/04/2025 $19.97 $20.08 $19.71 $19.71 7,958
10/04/2025 $20.13 $20.34 $19.73 $19.74 6,047
09/04/2025 $19.00 $19.00 $18.65 $18.96 970
08/04/2025 $19.63 $19.88 $19.57 $19.57 743
07/04/2025 $19.20 $20.23 $19.20 $19.38 18,363
04/04/2025 $20.82 $20.86 $20.19 $20.23 37,076
03/04/2025 $21.07 $21.39 $21.03 $21.11 11,604
02/04/2025 $21.19 $21.36 $21.19 $21.35 1,127
01/04/2025 $21.30 $21.36 $21.25 $21.34 6,368
31/03/2025 $21.07 $21.30 $21.07 $21.26 28,140
28/03/2025 $21.14 $21.20 $21.10 $21.10 6,797
27/03/2025 $21.41 $21.41 $21.26 $21.26 655
26/03/2025 $21.25 $21.35 $21.22 $21.27 5,367
25/03/2025 $21.38 $21.40 $21.30 $21.30 9,643
24/03/2025 $21.23 $21.32 $21.14 $21.32 30,313
21/03/2025 $21.26 $21.27 $21.03 $21.10 30,757
20/03/2025 $21.37 $21.39 $21.25 $21.28 4,638
19/03/2025 $21.29 $21.30 $21.21 $21.25 5,556
18/03/2025 $21.39 $21.42 $21.30 $21.30 9,203
17/03/2025 $21.03 $21.39 $21.02 $21.34 1,753
14/03/2025 $20.89 $20.98 $20.85 $20.98 12,193
13/03/2025 $21.09 $21.17 $20.87 $20.87 27,313
12/03/2025 $21.16 $21.16 $21.05 $21.05 1,332
11/03/2025 $21.32 $21.45 $21.02 $21.02 24,076
10/03/2025 $21.47 $21.53 $21.34 $21.34 11,829
07/03/2025 $21.39 $21.48 $21.31 $21.31 7,618
06/03/2025 $21.76 $21.89 $21.40 $21.52 1,783
05/03/2025 $21.74 $21.76 $21.58 $21.58 16,610
04/03/2025 $21.83 $21.86 $21.59 $21.59 2,401
03/03/2025 $21.74 $21.86 $21.74 $21.86 2,388
28/02/2025 $21.64 $21.70 $21.60 $21.68 1,095
27/02/2025 $21.68 $21.74 $21.60 $21.70 636
26/02/2025 $21.73 $21.75 $21.73 $21.75 2,381
25/02/2025 $21.56 $21.68 $21.56 $21.68 17,486
24/02/2025 $21.61 $21.61 $21.45 $21.57 3,660
21/02/2025 $21.61 $21.67 $21.52 $21.52 3,063
20/02/2025 $21.51 $21.54 $21.51 $21.54 481
19/02/2025 $21.51 $21.51 $21.43 $21.44 1,847
18/02/2025 $21.54 $21.64 $21.52 $21.57 183
17/02/2025 $21.53 $21.59 $21.53 $21.59 1,774
14/02/2025 $21.61 $21.68 $21.60 $21.61 5,558
13/02/2025 $21.41 $21.53 $21.41 $21.45 5,888
12/02/2025 $21.44 $21.49 $21.21 $21.21 10,826
11/02/2025 $21.40 $21.40 $21.29 $21.40 433
10/02/2025 $21.48 $21.48 $21.27 $21.36 26,354
07/02/2025 $21.48 $21.48 $21.34 $21.34 1,268
06/02/2025 $21.50 $21.50 $21.42 $21.39 3,337
05/02/2025 $21.18 $21.39 $21.17 $21.39 3,354
04/02/2025 $21.04 $21.16 $21.02 $21.12 921
03/02/2025 $21.03 $21.13 $20.86 $21.12 7,377
31/01/2025 $21.29 $21.36 $21.29 $21.35 315
30/01/2025 $21.16 $21.36 $21.16 $21.35 1,457
29/01/2025 $21.40 $21.40 $21.28 $21.27 305
28/01/2025 $21.38 $21.52 $21.38 $21.38 1,677
27/01/2025 $21.38 $21.56 $21.23 $21.40 9,003
24/01/2025 $21.29 $21.43 $21.28 $21.42 7,074
23/01/2025 $21.13 $21.17 $21.09 $21.17 8,432
22/01/2025 $21.37 $21.40 $21.20 $21.20 12
21/01/2025 $21.16 $21.32 $21.11 $21.32 3,167
20/01/2025 $21.15 $21.17 $21.03 $21.12 2,030
17/01/2025 $21.22 $21.22 $21.08 $21.15 746
16/01/2025 $21.02 $21.02 $21.02 $20.84 108
15/01/2025 $20.72 $21.05 $20.72 $20.84 9,383
14/01/2025 $20.58 $20.59 $20.51 $20.58 1,475
13/01/2025 $20.36 $20.36 $20.21 $20.28 2,691
10/01/2025 $20.71 $20.71 $20.40 $20.40 14,476
09/01/2025 $20.64 $20.77 $20.64 $20.70 8,788
08/01/2025 $21.00 $20.90 $20.55 $20.69 0
07/01/2025 $21.00 $21.00 $20.90 $20.90 410
06/01/2025 $21.16 $21.32 $21.14 $21.15 5,038
03/01/2025 $20.99 $21.04 $20.92 $21.04 2,227
02/01/2025 $21.25 $21.25 $21.01 $21.02 2,094
01/01/2025 $20.82 $20.94 $20.81 $20.94 1,700
31/12/2024 $20.82 $20.94 $20.81 $20.94 1,700
30/12/2024 $21.00 $21.04 $20.75 $20.82 2,563
27/12/2024 $21.06 $21.30 $21.06 $21.08 2,136
26/12/2024 $21.09 $21.09 $20.96 $20.96 3,429
25/12/2024 $21.09 $21.09 $20.96 $20.96 3,429
24/12/2024 $21.09 $21.09 $20.96 $20.96 3,429
23/12/2024 $20.79 $21.03 $20.79 $20.85 930
20/12/2024 $20.54 $21.02 $20.54 $21.02 5,131
19/12/2024 $20.91 $20.98 $20.76 $20.79 1,204
18/12/2024 $21.73 $21.73 $21.53 $21.53 10
17/12/2024 $21.59 $21.62 $21.50 $21.62 969
16/12/2024 $21.86 $21.86 $21.64 $21.76 3,505
13/12/2024 $21.81 $21.81 $21.73 $21.73 845
12/12/2024 $21.82 $21.94 $21.80 $21.94 5,220
11/12/2024 $21.98 $21.98 $21.84 $21.84 15,519
10/12/2024 $21.95 $22.09 $21.95 $21.99 1,428
09/12/2024 $22.18 $22.22 $22.15 $22.15 803
06/12/2024 $22.21 $22.23 $22.13 $22.13 1,077
05/12/2024 $22.25 $22.25 $22.14 $22.14 481
04/12/2024 $22.23 $22.37 $22.10 $22.31 35,215
03/12/2024 $22.42 $22.42 $22.32 $22.32 33,084
02/12/2024 $22.73 $22.73 $22.39 $22.42 1,195
29/11/2024 $22.78 $22.79 $22.74 $22.75 324
28/11/2024 $22.74 $22.74 $22.72 $22.74 179
27/11/2024 $22.59 $22.77 $22.59 $22.76 757
26/11/2024 $22.53 $22.53 $22.40 $22.42 662
25/11/2024 $22.31 $22.54 $22.31 $22.44 897
22/11/2024 $22.11 $22.17 $22.10 $22.08 343
21/11/2024 $21.95 $22.09 $21.95 $22.08 529
20/11/2024 $21.98 $21.98 $21.94 $21.94 5
19/11/2024 $22.03 $22.03 $21.93 $21.99 5,070
18/11/2024 $21.82 $21.99 $21.82 $21.99 609

Market data

Select a section