Market data

Select a section

HSBC ETFs Msci Usa Cl Par Algn Etf USD (Dist)

(HPUD)
Sector: n/a
$47.17
$-0.09 -0.19
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $45.69 $47.56 $47.10 $47.17 0
30/10/2025 $45.69 $47.46 $47.02 $47.26 0
29/10/2025 $45.69 $47.74 $47.40 $47.46 0
28/10/2025 $45.69 $47.60 $47.19 $47.41 0
27/10/2025 $45.69 $47.20 $46.70 $47.19 0
24/10/2025 $45.69 $46.73 $46.07 $46.69 0
23/10/2025 $45.69 $46.10 $45.74 $46.07 0
22/10/2025 $45.69 $46.35 $45.89 $45.94 0
21/10/2025 $45.69 $46.31 $46.06 $46.24 0
20/10/2025 $45.69 $46.19 $45.35 $46.15 0
17/10/2025 $45.69 $45.79 $44.73 $45.35 0
16/10/2025 $45.69 $46.02 $45.75 $45.78 0
15/10/2025 $45.69 $46.10 $45.37 $45.96 0
14/10/2025 $45.69 $45.69 $45.36 $45.37 0
13/10/2025 $46.36 $45.85 $45.48 $45.69 0
10/10/2025 $46.36 $46.36 $45.73 $45.73 221
09/10/2025 $43.61 $46.56 $46.24 $46.33 0
08/10/2025 $43.61 $46.37 $46.09 $46.37 0
07/10/2025 $43.61 $46.46 $46.06 $46.12 0
06/10/2025 $43.61 $46.32 $46.07 $46.18 0
03/10/2025 $43.61 $46.28 $45.99 $46.22 0
02/10/2025 $43.61 $46.28 $45.86 $45.99 0
01/10/2025 $43.61 $45.87 $45.31 $45.85 0
30/09/2025 $43.61 $45.57 $45.36 $45.44 0
29/09/2025 $43.61 $45.68 $45.17 $45.54 0
26/09/2025 $43.61 $45.42 $45.02 $45.17 0
25/09/2025 $43.61 $45.40 $44.85 $45.03 0
24/09/2025 $43.61 $45.69 $45.36 $45.40 0
23/09/2025 $43.61 $45.93 $45.63 $45.69 0
22/09/2025 $43.61 $45.72 $45.34 $45.69 0
19/09/2025 $43.61 $45.51 $45.20 $45.36 0
18/09/2025 $43.61 $45.57 $45.11 $45.42 0
17/09/2025 $43.61 $45.29 $45.05 $45.11 0
16/09/2025 $43.61 $45.37 $43.61 $45.13 0
15/09/2025 $43.61 $45.25 $43.61 $45.20 0
12/09/2025 $43.61 $45.03 $44.86 $44.96 0
11/09/2025 $43.61 $44.93 $44.57 $44.90 0
10/09/2025 $43.61 $44.73 $44.18 $44.65 0
09/09/2025 $43.61 $44.42 $44.10 $44.18 0
08/09/2025 $43.61 $44.32 $44.06 $44.29 0
05/09/2025 $43.61 $44.53 $43.88 $44.06 0
04/09/2025 $43.61 $44.06 $43.79 $44.01 0
03/09/2025 $43.61 $43.95 $43.33 $43.79 0
02/09/2025 $43.61 $44.02 $43.27 $43.33 0
01/09/2025 $43.61 $44.09 $43.93 $44.02 0
29/08/2025 $43.61 $44.40 $43.93 $44.02 0
28/08/2025 $43.61 $44.46 $44.11 $44.28 0
27/08/2025 $43.61 $44.32 $44.05 $44.31 0
26/08/2025 $43.61 $44.21 $43.88 $44.05 0
25/08/2025 $43.61 $44.32 $43.31 $44.21 0
22/08/2025 $43.61 $44.32 $43.31 $44.21 0
21/08/2025 $43.61 $43.68 $43.36 $43.52 0
20/08/2025 $43.61 $43.95 $43.26 $43.50 0
19/08/2025 $43.61 $44.19 $43.88 $43.95 0
18/08/2025 $43.61 $44.23 $44.02 $44.07 0
15/08/2025 $43.61 $44.37 $43.99 $44.10 0
14/08/2025 $43.61 $44.26 $43.91 $43.99 0
13/08/2025 $43.61 $44.21 $43.74 $44.06 0
12/08/2025 $43.61 $43.87 $43.49 $43.74 0
11/08/2025 $43.61 $43.81 $43.57 $43.71 0
08/08/2025 $43.61 $43.65 $43.38 $43.57 0
07/08/2025 $43.61 $43.87 $43.33 $43.38 0
06/08/2025 $43.61 $43.61 $43.15 $43.42 0
05/08/2025 $43.61 $43.60 $43.17 $43.22 0
04/08/2025 $43.61 $43.30 $42.64 $43.22 0
01/08/2025 $43.61 $43.76 $42.53 $42.64 0
31/07/2025 $43.61 $44.12 $43.60 $43.76 0
30/07/2025 $43.61 $43.66 $43.60 $43.60 881
29/07/2025 $43.72 $43.72 $43.54 $43.54 1,040
28/07/2025 $42.85 $43.95 $43.61 $43.69 0
25/07/2025 $42.85 $43.65 $43.46 $43.61 0
24/07/2025 $42.85 $43.58 $43.37 $43.49 0
23/07/2025 $42.85 $43.60 $43.26 $43.42 0
22/07/2025 $42.85 $43.52 $43.13 $43.26 0
21/07/2025 $42.85 $43.56 $43.24 $43.52 0
18/07/2025 $42.85 $43.48 $43.20 $43.24 0
17/07/2025 $42.85 $43.26 $42.81 $43.24 0
16/07/2025 $42.85 $42.85 $42.81 $42.81 221
15/07/2025 $41.61 $43.23 $42.85 $43.02 0
14/07/2025 $41.61 $42.89 $42.56 $42.85 0
11/07/2025 $41.61 $43.00 $42.68 $42.80 0
10/07/2025 $41.61 $43.04 $42.79 $43.00 0
09/07/2025 $41.61 $42.98 $42.61 $42.79 0
08/07/2025 $41.61 $42.80 $42.62 $42.63 0
07/07/2025 $41.61 $43.02 $42.76 $42.78 0
04/07/2025 $41.61 $43.13 $42.72 $42.87 0
03/07/2025 $41.61 $43.15 $42.72 $43.13 0
02/07/2025 $41.61 $42.74 $42.45 $42.72 0
01/07/2025 $41.61 $42.74 $42.43 $42.59 0
30/06/2025 $41.61 $42.73 $42.49 $42.53 0
27/06/2025 $41.61 $42.56 $42.17 $42.49 0
26/06/2025 $41.61 $42.30 $41.99 $42.17 0
25/06/2025 $41.61 $42.23 $42.00 $42.11 0
24/06/2025 $41.61 $42.10 $41.31 $42.00 0
23/06/2025 $41.61 $41.43 $40.98 $41.31 0
20/06/2025 $41.61 $41.54 $40.91 $41.18 0
19/06/2025 $41.61 $41.52 $40.80 $40.90 0
18/06/2025 $41.61 $41.64 $41.29 $41.52 0
17/06/2025 $41.61 $41.82 $41.37 $41.50 0
16/06/2025 $41.61 $41.90 $41.43 $41.82 0
13/06/2025 $41.61 $41.86 $41.19 $41.49 0
12/06/2025 $41.61 $42.00 $41.45 $41.85 0
11/06/2025 $41.61 $42.13 $41.70 $42.00 0
10/06/2025 $41.61 $41.72 $41.42 $41.70 0
09/06/2025 $41.61 $41.66 $41.48 $41.51 0
06/06/2025 $41.61 $41.68 $41.26 $41.53 0
05/06/2025 $41.61 $41.61 $41.61 $41.61 1,921
04/06/2025 $38.86 $41.50 $41.27 $41.44 0
03/06/2025 $38.86 $41.28 $40.75 $41.27 0
02/06/2025 $38.86 $40.89 $40.47 $40.75 0
30/05/2025 $38.86 $41.07 $40.70 $40.88 0
29/05/2025 $38.86 $41.60 $40.88 $41.07 0
28/05/2025 $38.86 $41.12 $40.81 $40.88 0
27/05/2025 $38.86 $40.84 $40.08 $40.81 0
26/05/2025 $38.86 $40.51 $39.72 $40.08 0
23/05/2025 $38.86 $40.51 $39.72 $40.08 0
22/05/2025 $38.86 $41.03 $40.15 $40.38 0
21/05/2025 $38.86 $41.08 $40.67 $41.03 0
20/05/2025 $38.86 $41.15 $40.97 $41.08 0
19/05/2025 $38.86 $41.10 $40.53 $41.04 0
16/05/2025 $38.86 $41.11 $40.78 $40.96 0
15/05/2025 $38.86 $40.83 $40.43 $40.78 0
14/05/2025 $38.86 $40.84 $40.56 $40.72 0
13/05/2025 $38.86 $40.70 $40.00 $40.65 0
12/05/2025 $38.86 $40.25 $38.96 $40.00 0
09/05/2025 $38.86 $39.16 $38.86 $38.96 0
08/05/2025 $38.86 $39.03 $38.78 $39.03 1,199
07/05/2025 $36.38 $38.74 $38.43 $38.47 0
06/05/2025 $36.38 $38.85 $38.34 $38.67 0
05/05/2025 $36.38 $38.94 $38.43 $38.85 0

Market data

Select a section